Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 769.70
0.00 (0.00%)
At close: Nov 24, 2025
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 17,448 |
| Nov 21, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 6,860 |
| Nov 20, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 25,127 |
| Nov 19, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 42,168 |
| Nov 18, 2025 | 769.70 | 769.70 | 769.70 | 772.00 | 769.70 | - | 29,116 |
| Nov 14, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 769.70 | -3.86% | 174,651 |
| Nov 13, 2025 | 788.00 | 803.00 | 782.00 | 803.00 | 800.61 | 2.69% | 148,172 |
| Nov 12, 2025 | 779.67 | 779.67 | 779.67 | 782.00 | 779.67 | - | 19,975 |
| Nov 11, 2025 | 796.00 | 796.00 | 782.00 | 782.00 | 779.67 | -1.76% | 98,327 |
| Nov 10, 2025 | 793.63 | 793.63 | 793.63 | 796.00 | 793.63 | - | 27,151 |
| Nov 7, 2025 | 793.63 | 793.63 | 793.63 | 796.00 | 793.63 | - | 24,528 |
| Nov 6, 2025 | 798.00 | 798.00 | 796.00 | 796.00 | 793.63 | -0.25% | 101,015 |
| Nov 5, 2025 | 776.00 | 798.00 | 776.00 | 798.00 | 795.62 | 4.31% | 200,343 |
| Nov 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 762.72 | -0.52% | 46,703 |
| Oct 31, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 766.71 | 2.53% | 75,773 |
| Oct 30, 2025 | 747.77 | 747.77 | 747.77 | 750.00 | 747.77 | - | 29,576 |
| Oct 29, 2025 | 747.00 | 767.00 | 747.00 | 750.00 | 747.77 | -1.32% | 137,704 |
| Oct 28, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.74 | - | 57,075 |
| Oct 27, 2025 | 759.00 | 760.00 | 759.00 | 760.00 | 755.44 | 0.26% | 147,306 |
| Oct 24, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 753.45 | 3.84% | 90,213 |
| Oct 23, 2025 | 725.62 | 725.62 | 725.62 | 730.00 | 725.62 | - | 41,176 |
| Oct 22, 2025 | 710.00 | 730.00 | 710.00 | 730.00 | 725.62 | 2.82% | 289,520 |
| Oct 21, 2025 | 705.74 | 705.74 | 705.74 | 710.00 | 705.74 | - | 11,817 |
| Oct 20, 2025 | 705.74 | 705.74 | 705.74 | 710.00 | 705.74 | - | 25,350 |
| Oct 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 705.74 | 1.43% | 73,033 |
| Oct 16, 2025 | 709.00 | 710.00 | 700.00 | 700.00 | 695.80 | - | 225,088 |
| Oct 15, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 695.80 | - | 201,686 |
| Oct 14, 2025 | 668.00 | 700.00 | 668.00 | 700.00 | 695.80 | 3.40% | 113,120 |
| Oct 10, 2025 | 672.94 | 672.94 | 672.94 | 677.00 | 672.94 | - | 63,053 |
| Oct 9, 2025 | 659.00 | 679.00 | 659.00 | 677.00 | 672.94 | 4.15% | 307,921 |
| Oct 8, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 10,956 |
| Oct 7, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 28,532 |
| Oct 6, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 646.10 | 0.31% | 213,315 |
| Oct 3, 2025 | 652.00 | 652.00 | 648.00 | 648.00 | 644.11 | -0.61% | 92,500 |
| Oct 2, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 648.09 | 1.88% | 201,991 |
| Oct 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 636.16 | -1.54% | 41,641 |
| Sep 30, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 35,436 |
| Sep 29, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 52,674 |
| Sep 26, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 25,122 |
| Sep 25, 2025 | 646.10 | 646.10 | 646.10 | 650.00 | 646.10 | - | 14,704 |
| Sep 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | - | 86,019 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | 0.31% | 33,847 |
| Sep 22, 2025 | 641.84 | 641.84 | 641.84 | 648.00 | 641.84 | - | 48,115 |
| Sep 19, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 641.84 | -0.31% | 35,994 |
| Sep 18, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 9,030 |
| Sep 17, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 32,529 |
| Sep 16, 2025 | 643.82 | 643.82 | 643.82 | 650.00 | 643.82 | - | 17,196 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 643.82 | 1.09% | 42,497 |
| Sep 12, 2025 | 636.88 | 636.88 | 636.88 | 643.00 | 636.88 | - | 41,852 |
| Sep 11, 2025 | 636.88 | 636.88 | 636.88 | 643.00 | 636.88 | - | 64,335 |