Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 776.00
-4.00 (-0.51%)
At close: Apr 10, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 761.00 | 781.00 | 760.00 | 776.00 | 776.00 | -0.51% | 227,664 |
| Apr 9, 2026 | 776.00 | 780.00 | 767.00 | 780.00 | 780.00 | 0.39% | 75,505 |
| Apr 8, 2026 | 775.00 | 780.00 | 774.00 | 777.00 | 777.00 | 2.24% | 120,305 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 12,338 |
| Apr 6, 2026 | 771.00 | 779.00 | 760.00 | 760.00 | 760.00 | 2.01% | 82,983 |
| Apr 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -3.99% | 19,401 |
| Mar 31, 2026 | 724.00 | 776.00 | 724.00 | 776.00 | 776.00 | 0.91% | 30,046 |
| Mar 30, 2026 | 700.00 | 769.00 | 700.00 | 769.00 | 769.00 | -0.13% | 56,818 |
| Mar 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.35 | - | 31,066 |
| Mar 26, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.35 | - | 6,655 |
| Mar 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.35 | 3.49% | 129,685 |
| Mar 24, 2026 | 758.00 | 758.00 | 744.00 | 744.00 | 741.44 | 0.54% | 141,201 |
| Mar 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 38,675 |
| Mar 19, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 66,024 |
| Mar 18, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 76,143 |
| Mar 17, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | 3.50% | 98,390 |
| Mar 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 712.54 | - | 42,180 |
| Mar 13, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 712.54 | -3.38% | 103,812 |
| Mar 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 34,914 |
| Mar 11, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 80,753 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | - | 60,262 |
| Mar 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.45 | -3.77% | 72,452 |
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 766.35 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 766.35 | 3.92% | 162,664 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 737.45 | 9.63% | 293,111 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 672.68 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.16 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.16 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.16 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.16 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.16 | - | 88,525 |
| Feb 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.87 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 819.87 | -2.94% | 285,949 |
| Feb 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 33,957 |
| Feb 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 112,680 |
| Feb 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 54,082 |
| Feb 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 32,171 |
| Feb 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 16,814 |
| Feb 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 52,637 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 96,431 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 61,024 |
| Feb 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 32,496 |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 62,608 |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | - | 80,787 |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.71 | -2.30% | 118,974 |
| Feb 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 864.59 | - | 73,046 |
| Feb 2, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 864.59 | -2.25% | 193,828 |
| Jan 30, 2026 | 890.00 | 908.00 | 890.00 | 890.00 | 884.46 | -4.09% | 542,220 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 922.23 | 1.20% | 89,621 |
| Jan 28, 2026 | 945.00 | 945.00 | 917.00 | 917.00 | 911.30 | -2.96% | 295,726 |