Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 645.00
-18.00 (-2.71%)
At close: Aug 29, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 58,442 |
| Sep 1, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 25,104 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.71% | 63,873 |
| Aug 28, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 71,857 |
| Aug 27, 2025 | 639.00 | 663.00 | 639.00 | 663.00 | 663.00 | 2.95% | 307,114 |
| Aug 26, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 1.42% | 84,738 |
| Aug 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 632.70 | -1.40% | 106,347 |
| Aug 22, 2025 | 641.67 | 641.67 | 641.67 | 644.00 | 641.67 | - | 59,259 |
| Aug 21, 2025 | 641.67 | 641.67 | 641.67 | 644.00 | 641.67 | - | 26,294 |
| Aug 20, 2025 | 641.67 | 641.67 | 641.67 | 644.00 | 641.67 | - | 77,554 |
| Aug 19, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 641.67 | 1.58% | 94,761 |
| Aug 15, 2025 | 629.00 | 634.00 | 629.00 | 634.00 | 631.70 | 0.79% | 114,126 |
| Aug 14, 2025 | 617.00 | 630.00 | 617.00 | 629.00 | 626.72 | 2.28% | 154,325 |
| Aug 13, 2025 | 610.00 | 615.00 | 609.00 | 615.00 | 612.77 | 4.77% | 257,504 |
| Aug 12, 2025 | 584.87 | 584.87 | 584.87 | 587.00 | 584.87 | - | 27,775 |
| Aug 11, 2025 | 584.87 | 584.87 | 584.87 | 587.00 | 584.87 | - | 70,393 |
| Aug 8, 2025 | 584.87 | 584.87 | 584.87 | 587.00 | 584.87 | - | 21,515 |
| Aug 6, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 584.87 | 0.17% | 40,560 |
| Aug 5, 2025 | 583.88 | 583.88 | 583.88 | 586.00 | 583.88 | - | 7,513 |
| Aug 4, 2025 | 583.88 | 583.88 | 583.88 | 586.00 | 583.88 | - | 26,093 |
| Aug 1, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 583.88 | 0.69% | 45,953 |
| Jul 31, 2025 | 579.89 | 579.89 | 579.89 | 582.00 | 579.89 | - | 18,426 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 579.89 | 3.56% | 33,151 |
| Jul 29, 2025 | 559.96 | 559.96 | 559.96 | 562.00 | 559.96 | - | 38,398 |
| Jul 28, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 559.96 | -4.26% | 45,310 |
| Jul 25, 2025 | 582.58 | 582.58 | 582.58 | 587.00 | 582.58 | - | 42,576 |
| Jul 24, 2025 | 582.58 | 582.58 | 582.58 | 587.00 | 582.58 | - | 12,668 |
| Jul 23, 2025 | 576.00 | 587.00 | 576.00 | 587.00 | 582.58 | -0.17% | 90,705 |
| Jul 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 583.58 | 0.34% | 63,683 |
| Jul 21, 2025 | 581.59 | 581.59 | 581.59 | 586.00 | 581.59 | - | 15,760 |
| Jul 18, 2025 | 581.59 | 581.59 | 581.59 | 586.00 | 581.59 | - | 17,713 |
| Jul 17, 2025 | 581.59 | 581.59 | 581.59 | 586.00 | 581.59 | - | 14,263 |
| Jul 16, 2025 | 581.59 | 581.59 | 581.59 | 586.00 | 581.59 | - | 18,242 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 581.59 | - | 76,211 |
| Jul 14, 2025 | 585.00 | 586.00 | 585.00 | 586.00 | 581.59 | 1.91% | 117,120 |
| Jul 11, 2025 | 570.67 | 570.67 | 570.67 | 575.00 | 570.67 | - | 68,878 |
| Jul 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 570.67 | -0.17% | 92,494 |
| Jul 9, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 571.67 | -1.37% | 61,348 |
| Jul 8, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 579.61 | - | 63,172 |
| Jul 7, 2025 | 582.00 | 584.00 | 570.00 | 584.00 | 579.61 | 0.52% | 156,530 |
| Jul 4, 2025 | 576.63 | 576.63 | 576.63 | 581.00 | 576.63 | - | 16,774 |
| Jul 3, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 576.63 | -0.51% | 87,022 |
| Jul 2, 2025 | 585.00 | 585.00 | 584.00 | 584.00 | 579.61 | - | 154,063 |
| Jul 1, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 579.61 | 0.69% | 117,124 |
| Jun 27, 2025 | 581.00 | 590.00 | 580.00 | 580.00 | 575.64 | -2.03% | 139,879 |
| Jun 26, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 587.55 | 0.17% | 61,349 |
| Jun 25, 2025 | 586.55 | 586.55 | 586.55 | 591.00 | 586.55 | - | 15,112 |
| Jun 24, 2025 | 586.55 | 586.55 | 586.55 | 591.00 | 586.55 | - | 10,260 |
| Jun 20, 2025 | 572.00 | 591.00 | 572.00 | 591.00 | 584.27 | - | 76,407 |
| Jun 19, 2025 | 580.00 | 591.00 | 580.00 | 591.00 | 584.27 | 0.17% | 113,199 |