Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 609.00
+22.00 (3.75%)
At close: Aug 13, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 610.00 | 610.00 | 609.00 | 609.00 | 609.00 | 3.75% | 187,196 |
| Aug 12, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 27,775 |
| Aug 11, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 70,393 |
| Aug 8, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 21,515 |
| Aug 6, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.17% | 40,560 |
| Aug 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 7,513 |
| Aug 4, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 26,093 |
| Aug 1, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0.69% | 45,953 |
| Jul 31, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 18,426 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 3.56% | 33,151 |
| Jul 29, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 38,398 |
| Jul 28, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -4.26% | 45,310 |
| Jul 25, 2025 | 584.70 | 584.70 | 584.70 | 587.00 | 584.70 | - | 42,576 |
| Jul 24, 2025 | 584.70 | 584.70 | 584.70 | 587.00 | 584.70 | - | 12,668 |
| Jul 23, 2025 | 576.00 | 587.00 | 576.00 | 587.00 | 584.70 | -0.17% | 90,705 |
| Jul 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 585.70 | 0.34% | 63,683 |
| Jul 21, 2025 | 583.70 | 583.70 | 583.70 | 586.00 | 583.70 | - | 15,760 |
| Jul 18, 2025 | 583.70 | 583.70 | 583.70 | 586.00 | 583.70 | - | 17,713 |
| Jul 17, 2025 | 583.70 | 583.70 | 583.70 | 586.00 | 583.70 | - | 14,263 |
| Jul 16, 2025 | 583.70 | 583.70 | 583.70 | 586.00 | 583.70 | - | 18,242 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 583.70 | - | 76,211 |
| Jul 14, 2025 | 585.00 | 586.00 | 585.00 | 586.00 | 583.70 | 1.91% | 117,120 |
| Jul 11, 2025 | 572.75 | 572.75 | 572.75 | 575.00 | 572.75 | - | 68,878 |
| Jul 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 572.75 | -0.17% | 92,494 |
| Jul 9, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 573.74 | -1.37% | 61,348 |
| Jul 8, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 581.71 | - | 63,172 |
| Jul 7, 2025 | 582.00 | 584.00 | 570.00 | 584.00 | 581.71 | 0.52% | 156,530 |
| Jul 4, 2025 | 578.72 | 578.72 | 578.72 | 581.00 | 578.72 | - | 16,774 |
| Jul 3, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 578.72 | -0.51% | 87,022 |
| Jul 2, 2025 | 585.00 | 585.00 | 584.00 | 584.00 | 581.71 | - | 154,063 |
| Jul 1, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 581.71 | 0.69% | 117,124 |
| Jun 27, 2025 | 581.00 | 590.00 | 580.00 | 580.00 | 577.73 | -2.03% | 139,879 |
| Jun 26, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 589.68 | 0.17% | 61,349 |
| Jun 25, 2025 | 588.68 | 588.68 | 588.68 | 591.00 | 588.68 | - | 15,112 |
| Jun 24, 2025 | 588.68 | 588.68 | 588.68 | 591.00 | 588.68 | - | 10,260 |
| Jun 20, 2025 | 572.00 | 591.00 | 572.00 | 591.00 | 586.39 | - | 76,407 |
| Jun 19, 2025 | 580.00 | 591.00 | 580.00 | 591.00 | 586.39 | 0.17% | 113,199 |
| Jun 18, 2025 | 585.40 | 585.40 | 585.40 | 590.00 | 585.40 | - | 23,254 |
| Jun 17, 2025 | 585.40 | 585.40 | 585.40 | 590.00 | 585.40 | - | 64,212 |
| Jun 16, 2025 | 585.40 | 585.40 | 585.40 | 590.00 | 585.40 | - | 34,062 |
| Jun 13, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 585.40 | 0.17% | 59,648 |
| Jun 12, 2025 | 592.00 | 592.00 | 589.00 | 589.00 | 584.41 | -0.84% | 111,525 |
| Jun 11, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 589.37 | -1.00% | 67,972 |
| Jun 10, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 595.32 | 1.35% | 74,326 |
| Jun 9, 2025 | 600.00 | 600.00 | 592.00 | 592.00 | 587.39 | -1.33% | 141,293 |
| Jun 6, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 595.32 | - | 115,089 |
| Jun 5, 2025 | 597.00 | 600.00 | 597.00 | 600.00 | 595.32 | 1.69% | 189,098 |
| Jun 4, 2025 | 585.40 | 585.40 | 585.40 | 590.00 | 585.40 | - | 28,227 |
| Jun 3, 2025 | 592.00 | 593.00 | 590.00 | 590.00 | 585.40 | - | 143,157 |
| May 30, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 585.40 | 0.17% | 83,817 |