Grupo Aval Acciones y Valores S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.476	2.476	2.446	2.446	2.095	1,001
2023-01-31	2.427	2.427	2.382	2.382	2.041	418
2023-01-30	2.495	2.495	2.440	2.440	2.090	1,000
2023-01-27	2.539	2.539	2.500	2.500	2.141	2,300
2023-01-26	2.509	2.510	2.440	2.440	2.090	500
2023-01-25	2.515	2.515	2.479	2.479	2.123	400
2023-01-24	2.562	2.562	2.464	2.464	2.110	700
2023-01-23	2.535	2.535	2.525	2.525	2.163	1,500
2023-01-20	2.399	2.436	2.395	2.407	2.061	2,000
2023-01-19	2.405	2.405	2.386	2.386	2.044	1,000
2023-01-18	2.460	2.470	2.432	2.432	2.083	4,200
2023-01-17	2.515	2.530	2.433	2.433	2.084	2,802
2023-01-13	2.458	2.460	2.431	2.431	2.082	15
2023-01-12	2.390	2.423	2.390	2.423	2.075	792
2023-01-10	2.335	2.362	2.335	2.362	2.023	14
2023-01-06	2.386	2.386	2.360	2.360	2.021	800
2023-01-05	2.400	2.400	2.300	2.300	1.970	11
2023-01-04	2.428	2.428	2.347	2.347	2.010	522
2023-01-03	2.420	2.440	2.359	2.359	2.021	3,205
2022-12-30	2.448	2.450	2.351	2.351	2.014	592
2022-12-29	2.470	2.470	2.357	2.357	2.019	174
2022-12-15	2.282	2.282	2.282	2.282	1.955	50
2022-12-12	2.292	2.292	2.262	2.262	1.938	707
2022-12-07	2.288	2.288	2.272	2.272	1.946	44
2022-11-22	2.160	2.364	2.160	2.364	2.025	18
2022-11-15	2.328	2.395	2.326	2.395	2.051	959
2022-10-24	2.290	2.290	2.165	2.165	1.855	500
2022-10-21	2.318	2.318	2.306	2.306	1.975	800
2022-10-20	2.370	2.370	2.340	2.340	2.004	42
2022-10-14	2.355	2.355	2.336	2.336	2.001	5
2022-08-19	3.282	3.282	3.258	3.258	2.791	200
2022-08-01	3.515	3.515	3.505	3.505	3.002	100
2022-07-25	3.470	3.470	3.376	3.376	2.892	66
2022-07-11	3.401	3.499	3.381	3.499	2.997	495
2022-06-09	4.342	4.364	4.342	4.364	3.738	20
2022-06-08	4.488	4.488	4.438	4.438	3.801	1
2022-05-27	4.270	4.281	4.068	4.068	3.282	1,238
2022-05-25	4.070	4.079	4.007	4.007	3.233	1,100
2022-04-11	4.512	4.512	4.475	4.475	3.611	203
2022-04-04	4.648	4.648	4.613	4.613	3.723	920
2022-04-01	4.520	4.526	4.520	4.526	3.652	11
2022-03-29	4.980	5.300	4.980	5.300	4.277	60
2022-03-22	5.248	5.339	5.245	5.339	3.099	280
2022-02-16	5.460	5.486	5.460	5.486	3.172	100
2022-02-10	5.496	5.517	5.496	5.517	3.190	500
2022-02-02	5.580	5.582	5.540	5.582	3.228	20
2022-02-01	5.582	5.631	5.582	5.631	3.256	40
2022-01-24	5.432	5.556	5.430	5.556	3.200	150
2022-01-13	5.335	5.471	5.335	5.471	3.152	14
2022-01-11	5.118	5.208	5.118	5.208	3.000	11
2022-01-10	5.080	5.154	5.080	5.154	2.969	545
2022-01-07	5.132	5.157	5.125	5.157	2.971	48
2021-12-31	5.118	5.204	5.118	5.204	2.998	100
2021-12-30	5.205	5.262	5.205	5.262	3.031	200
2021-12-22	5.200	5.277	5.195	5.277	3.029	445
2021-11-29	5.170	5.233	5.170	5.233	3.003	100
2021-11-18	5.485	5.489	5.485	5.486	3.136	150
2021-11-17	5.470	5.681	5.394	5.681	3.248	157
2021-11-15	5.570	5.699	5.570	5.699	3.258	100
2021-11-09	5.740	5.803	5.740	5.803	3.317	100

← NewerPage 9 of 10 · 542 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0132 COP
2026-08-31	0.0116 COP
2026-07-31	0.0116 COP
2026-06-30	0.0116 COP
2026-05-29	0.0116 COP
2026-05-01	0.0116 COP
2026-04-09	0.0115 COP
2026-02-27	0.0092 COP
2026-01-30	0.0102 COP
2025-12-31	0.0092 COP
2025-11-28	0.0097 COP
2025-11-03	0.0092 COP
2025-09-30	0.0084 COP
2025-08-29	0.0091 COP
2025-07-31	0.0090 COP
2025-06-30	0.0084 COP
2025-06-02	0.0084 COP
2025-05-01	0.0084 COP
2025-04-11	0.0086 COP
2025-02-28	0.0076 COP
2025-01-31	0.0076 COP
2024-12-31	0.0073 COP
2024-11-29	0.0072 COP
2024-10-31	0.0072 COP
2024-09-30	0.0084 COP
2024-08-30	0.0076 COP
2024-07-31	0.0078 COP
2024-07-01	0.0078 COP
2024-06-03	0.0085 COP
2024-04-30	0.0082 COP
2024-03-28	0.0083 COP
2024-02-28	0.0146 COP
2024-01-30	0.0146 COP
2023-12-28	0.0148 COP
2023-11-29	0.0143 COP
2023-10-30	0.0142 COP
2023-08-30	0.0141 COP
2023-07-28	0.0142 COP
2023-06-30	0.0136 COP
2023-05-30	0.0132 COP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.