Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
650.00
+2.00 (0.31%)
At close: Sep 23, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.31% | 33,847 |
Sep 22, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - | 48,115 |
Sep 19, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -0.31% | 35,994 |
Sep 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 9,030 |
Sep 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 32,529 |
Sep 16, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 17,196 |
Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.09% | 42,497 |
Sep 12, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 41,852 |
Sep 11, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 64,335 |
Sep 10, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 45,923 |
Sep 9, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 325,586 |
Sep 8, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -0.46% | 98,540 |
Sep 5, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | - | 37,070 |
Sep 4, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | - | 87,227 |
Sep 3, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0.16% | 77,047 |
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 |