Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 928.00
+11.00 (1.20%)
At close: Jan 29, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1.20% | 77,420 |
| Jan 28, 2026 | 945.00 | 945.00 | 917.00 | 917.00 | 917.00 | -2.96% | 295,726 |
| Jan 27, 2026 | 890.00 | 945.00 | 890.00 | 945.00 | 945.00 | 9.88% | 803,618 |
| Jan 26, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 857.69 | 5.26% | 194,462 |
| Jan 23, 2026 | 818.00 | 818.00 | 817.00 | 817.00 | 814.80 | -0.73% | 263,178 |
| Jan 22, 2026 | 820.79 | 820.79 | 820.79 | 823.00 | 820.79 | - | 81,447 |
| Jan 21, 2026 | 813.00 | 830.00 | 813.00 | 823.00 | 820.79 | 1.35% | 357,395 |
| Jan 20, 2026 | 812.00 | 812.00 | 795.00 | 812.00 | 809.82 | 2.78% | 183,894 |
| Jan 19, 2026 | 769.00 | 791.00 | 769.00 | 790.00 | 787.87 | 5.47% | 334,678 |
| Jan 16, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 746.99 | -1.45% | 139,315 |
| Jan 15, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.96 | - | 89,629 |
| Jan 14, 2026 | 750.00 | 763.00 | 750.00 | 760.00 | 757.96 | -1.30% | 263,344 |
| Jan 13, 2026 | 767.93 | 767.93 | 767.93 | 770.00 | 767.93 | - | 30,700 |
| Jan 9, 2026 | 767.93 | 767.93 | 767.93 | 770.00 | 767.93 | - | 13,454 |
| Jan 8, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.93 | 1.72% | 46,414 |
| Jan 7, 2026 | 754.96 | 754.96 | 754.96 | 757.00 | 754.96 | - | 18,404 |
| Jan 6, 2026 | 754.96 | 754.96 | 754.96 | 757.00 | 754.96 | - | 74,312 |
| Jan 5, 2026 | 754.96 | 754.96 | 754.96 | 757.00 | 754.96 | - | 67,427 |
| Jan 2, 2026 | 754.96 | 754.96 | 754.96 | 757.00 | 754.96 | - | 15,504 |
| Dec 30, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 754.96 | -0.79% | 83,495 |
| Dec 29, 2025 | 760.95 | 760.95 | 760.95 | 763.00 | 760.95 | - | 13,731 |
| Dec 26, 2025 | 760.95 | 760.95 | 760.95 | 763.00 | 760.95 | - | 22,644 |
| Dec 24, 2025 | 760.95 | 760.95 | 760.95 | 763.00 | 760.95 | - | 24,456 |
| Dec 23, 2025 | 758.65 | 758.65 | 758.65 | 763.00 | 758.65 | - | 36,473 |
| Dec 22, 2025 | 758.65 | 758.65 | 758.65 | 763.00 | 758.65 | - | 10,237 |
| Dec 19, 2025 | 778.00 | 779.00 | 763.00 | 763.00 | 758.65 | -2.18% | 82,665 |
| Dec 18, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 775.56 | 2.90% | 45,721 |
| Dec 17, 2025 | 753.68 | 753.68 | 753.68 | 758.00 | 753.68 | - | 9,690 |
| Dec 16, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 753.68 | -2.32% | 66,933 |
| Dec 15, 2025 | 771.58 | 771.58 | 771.58 | 776.00 | 771.58 | - | 31,630 |
| Dec 12, 2025 | 771.58 | 771.58 | 771.58 | 776.00 | 771.58 | - | 29,358 |
| Dec 11, 2025 | 771.58 | 771.58 | 771.58 | 776.00 | 771.58 | - | 35,721 |
| Dec 10, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 771.58 | -0.39% | 45,879 |
| Dec 9, 2025 | 770.00 | 780.00 | 770.00 | 779.00 | 774.56 | 2.50% | 165,973 |
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 755.67 | 0.80% | 72,220 |
| Dec 4, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 749.70 | 0.53% | 64,367 |
| Dec 3, 2025 | 745.73 | 745.73 | 745.73 | 750.00 | 745.73 | - | 24,816 |
| Dec 2, 2025 | 745.73 | 745.73 | 745.73 | 750.00 | 745.73 | - | 18,693 |
| Dec 1, 2025 | 745.73 | 745.73 | 745.73 | 750.00 | 745.73 | - | 31,443 |
| Nov 28, 2025 | 745.73 | 745.73 | 745.73 | 750.00 | 745.73 | - | 21,458 |
| Nov 27, 2025 | 745.73 | 745.73 | 745.73 | 750.00 | 745.73 | - | 41,426 |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 745.73 | -2.85% | 67,872 |
| Nov 25, 2025 | 767.60 | 767.60 | 767.60 | 772.00 | 767.60 | - | 12,712 |
| Nov 24, 2025 | 765.32 | 765.32 | 765.32 | 772.00 | 765.32 | - | 17,448 |
| Nov 21, 2025 | 765.32 | 765.32 | 765.32 | 772.00 | 765.32 | - | 6,860 |
| Nov 20, 2025 | 765.32 | 765.32 | 765.32 | 772.00 | 765.32 | - | 25,127 |
| Nov 19, 2025 | 765.32 | 765.32 | 765.32 | 772.00 | 765.32 | - | 42,168 |
| Nov 18, 2025 | 765.32 | 765.32 | 765.32 | 772.00 | 765.32 | - | 29,116 |
| Nov 14, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 765.32 | -3.86% | 174,651 |
| Nov 13, 2025 | 788.00 | 803.00 | 782.00 | 803.00 | 796.05 | 2.69% | 148,172 |