Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 834.00
+8.00 (0.97%)
At close: Aug 18, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 828.00 | 837.00 | 828.00 | 834.00 | 834.00 | 0.97% | 141,096 |
| Aug 14, 2026 | 816.00 | 826.00 | 815.00 | 826.00 | 826.00 | -0.60% | 75,014 |
| Aug 13, 2026 | 823.00 | 836.00 | 823.00 | 831.00 | 831.00 | 2.21% | 150,048 |
| Aug 12, 2026 | 828.00 | 828.00 | 811.00 | 813.00 | 813.00 | 0.25% | 118,906 |
| Aug 11, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -1.34% | 34,446 |
| Aug 10, 2026 | 805.00 | 822.00 | 805.00 | 822.00 | 822.00 | -1.20% | 53,057 |
| Aug 6, 2026 | 829.00 | 839.00 | 829.00 | 832.00 | 832.00 | 0.12% | 90,037 |
| Aug 5, 2026 | 813.00 | 836.00 | 813.00 | 831.00 | 831.00 | 1.34% | 80,407 |
| Aug 4, 2026 | 823.00 | 823.00 | 819.00 | 820.00 | 820.00 | -0.36% | 88,754 |
| Aug 3, 2026 | 819.00 | 829.00 | 819.00 | 823.00 | 823.00 | 1.73% | 80,566 |
| Jul 31, 2026 | 799.00 | 816.00 | 790.00 | 809.00 | 809.00 | 2.28% | 116,256 |
| Jul 30, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 791.00 | 0.13% | 24,310 |
| Jul 29, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 4.22% | 43,170 |
| Jul 28, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 758.00 | -2.24% | 51,706 |
| Jul 27, 2026 | 780.00 | 794.00 | 755.00 | 778.00 | 775.40 | -2.63% | 179,239 |
| Jul 24, 2026 | 780.00 | 799.00 | 780.00 | 799.00 | 796.33 | 1.14% | 41,078 |
| Jul 23, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 787.36 | -3.89% | 35,432 |
| Jul 22, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 819.26 | - | 19,320 |
| Jul 21, 2026 | 823.00 | 823.00 | 822.00 | 822.00 | 819.26 | 0.37% | 77,106 |
| Jul 17, 2026 | 791.00 | 819.00 | 791.00 | 819.00 | 816.27 | -0.85% | 19,725 |
| Jul 16, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 823.24 | -1.08% | 21,477 |
| Jul 15, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 832.21 | 3.09% | 24,817 |
| Jul 14, 2026 | 847.00 | 847.00 | 810.00 | 810.00 | 807.30 | 0.25% | 48,669 |
| Jul 10, 2026 | 855.00 | 855.00 | 808.00 | 808.00 | 805.30 | 0.37% | 36,671 |
| Jul 9, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 802.31 | -4.05% | 37,826 |
| Jul 8, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 836.20 | - | 12,565 |
| Jul 7, 2026 | 850.00 | 860.00 | 840.00 | 839.00 | 836.20 | -1.29% | 141,864 |
| Jul 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.16 | -0.82% | 54,901 |
| Jul 3, 2026 | 850.00 | 857.00 | 850.00 | 857.00 | 854.14 | -0.81% | 55,268 |
| Jul 2, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 861.12 | 1.53% | 13,079 |
| Jul 1, 2026 | 850.00 | 851.00 | 850.00 | 851.00 | 848.16 | -2.41% | 34,750 |
| Jun 30, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 869.09 | - | 10,289 |
| Jun 26, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 869.09 | 1.40% | 16,487 |
| Jun 25, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 857.13 | - | 11,064 |
| Jun 24, 2026 | 861.00 | 861.00 | 860.00 | 860.00 | 857.13 | -1.53% | 58,191 |
| Jun 23, 2026 | 906.00 | 907.00 | 870.00 | 876.00 | 870.44 | -1.68% | 93,856 |
| Jun 22, 2026 | 962.00 | 989.00 | 890.00 | 891.00 | 885.34 | -6.60% | 549,756 |
| Jun 19, 2026 | 955.00 | 955.00 | 921.00 | 954.00 | 947.94 | 2.69% | 71,342 |
| Jun 18, 2026 | 910.00 | 930.00 | 910.00 | 929.00 | 923.10 | 1.20% | 168,975 |
| Jun 17, 2026 | 902.00 | 918.00 | 902.00 | 918.00 | 912.17 | 0.44% | 33,174 |
| Jun 16, 2026 | 910.00 | 914.00 | 885.00 | 914.00 | 908.19 | -0.44% | 67,068 |
| Jun 12, 2026 | 841.00 | 920.00 | 841.00 | 918.00 | 912.17 | 4.20% | 440,945 |
| Jun 11, 2026 | 860.00 | 882.00 | 850.00 | 881.00 | 875.40 | 2.20% | 502,772 |
| Jun 10, 2026 | 839.00 | 870.00 | 839.00 | 862.00 | 856.52 | 1.65% | 111,297 |
| Jun 9, 2026 | 843.00 | 850.00 | 832.00 | 848.00 | 842.61 | 1.80% | 481,828 |
| Jun 5, 2026 | 832.00 | 844.00 | 829.00 | 833.00 | 827.71 | -0.36% | 108,355 |
| Jun 4, 2026 | 837.00 | 837.00 | 828.00 | 836.00 | 830.69 | -0.71% | 57,370 |
| Jun 3, 2026 | 846.00 | 846.00 | 842.00 | 842.00 | 836.65 | -0.24% | 37,505 |
| Jun 2, 2026 | 827.00 | 848.00 | 827.00 | 844.00 | 838.64 | -1.17% | 201,382 |
| Jun 1, 2026 | 849.00 | 890.00 | 825.00 | 854.00 | 848.57 | 3.64% | 358,765 |