Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 769.00
0.00 (0.00%)
At close: Oct 31, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 2.53% | 75,773 |
| Oct 30, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 29,576 |
| Oct 29, 2025 | 747.00 | 767.00 | 747.00 | 750.00 | 750.00 | -1.32% | 137,704 |
| Oct 28, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 57,075 |
| Oct 27, 2025 | 759.00 | 760.00 | 759.00 | 760.00 | 757.70 | 0.26% | 147,306 |
| Oct 24, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 755.71 | 3.84% | 90,213 |
| Oct 23, 2025 | 727.79 | 727.79 | 727.79 | 730.00 | 727.79 | - | 41,176 |
| Oct 22, 2025 | 710.00 | 730.00 | 710.00 | 730.00 | 727.79 | 2.82% | 289,520 |
| Oct 21, 2025 | 707.85 | 707.85 | 707.85 | 710.00 | 707.85 | - | 11,817 |
| Oct 20, 2025 | 707.85 | 707.85 | 707.85 | 710.00 | 707.85 | - | 25,350 |
| Oct 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 707.85 | 1.43% | 73,033 |
| Oct 16, 2025 | 709.00 | 710.00 | 700.00 | 700.00 | 697.88 | - | 225,088 |
| Oct 15, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 697.88 | - | 201,686 |
| Oct 14, 2025 | 668.00 | 700.00 | 668.00 | 700.00 | 697.88 | 3.40% | 113,120 |
| Oct 10, 2025 | 674.95 | 674.95 | 674.95 | 677.00 | 674.95 | - | 63,053 |
| Oct 9, 2025 | 659.00 | 679.00 | 659.00 | 677.00 | 674.95 | 4.15% | 307,921 |
| Oct 8, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 10,956 |
| Oct 7, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 28,532 |
| Oct 6, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 648.03 | 0.31% | 213,315 |
| Oct 3, 2025 | 652.00 | 652.00 | 648.00 | 648.00 | 646.04 | -0.61% | 92,500 |
| Oct 2, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 650.03 | 1.88% | 201,991 |
| Oct 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 638.06 | -1.54% | 41,641 |
| Sep 30, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 35,436 |
| Sep 29, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 52,674 |
| Sep 26, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 25,122 |
| Sep 25, 2025 | 648.03 | 648.03 | 648.03 | 650.00 | 648.03 | - | 14,704 |
| Sep 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 645.74 | - | 86,019 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 645.74 | 0.31% | 33,847 |
| Sep 22, 2025 | 643.75 | 643.75 | 643.75 | 648.00 | 643.75 | - | 48,115 |
| Sep 19, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 643.75 | -0.31% | 35,994 |
| Sep 18, 2025 | 645.74 | 645.74 | 645.74 | 650.00 | 645.74 | - | 9,030 |
| Sep 17, 2025 | 645.74 | 645.74 | 645.74 | 650.00 | 645.74 | - | 32,529 |
| Sep 16, 2025 | 645.74 | 645.74 | 645.74 | 650.00 | 645.74 | - | 17,196 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 645.74 | 1.09% | 42,497 |
| Sep 12, 2025 | 638.79 | 638.79 | 638.79 | 643.00 | 638.79 | - | 41,852 |
| Sep 11, 2025 | 638.79 | 638.79 | 638.79 | 643.00 | 638.79 | - | 64,335 |
| Sep 10, 2025 | 638.79 | 638.79 | 638.79 | 643.00 | 638.79 | - | 45,923 |
| Sep 9, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 638.79 | - | 325,586 |
| Sep 8, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 638.79 | -0.46% | 98,540 |
| Sep 5, 2025 | 641.77 | 641.77 | 641.77 | 646.00 | 641.77 | - | 37,070 |
| Sep 4, 2025 | 641.77 | 641.77 | 641.77 | 646.00 | 641.77 | - | 87,227 |
| Sep 3, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 641.77 | 0.16% | 77,047 |
| Sep 2, 2025 | 640.77 | 640.77 | 640.77 | 645.00 | 640.77 | - | 58,442 |
| Sep 1, 2025 | 640.77 | 640.77 | 640.77 | 645.00 | 640.77 | - | 25,104 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 640.77 | -2.71% | 63,873 |
| Aug 28, 2025 | 658.66 | 658.66 | 658.66 | 663.00 | 658.66 | - | 71,857 |
| Aug 27, 2025 | 639.00 | 663.00 | 639.00 | 663.00 | 658.66 | 2.95% | 307,114 |
| Aug 26, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 639.78 | 1.42% | 84,738 |
| Aug 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 628.55 | -1.40% | 106,347 |
| Aug 22, 2025 | 637.46 | 637.46 | 637.46 | 644.00 | 637.46 | - | 59,259 |