Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 930.00
+12.00 (1.31%)
At close: Jun 18, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 902.00 | 918.00 | 902.00 | 918.00 | 918.00 | 0.44% | 33,174 |
| Jun 16, 2026 | 910.00 | 914.00 | 885.00 | 914.00 | 914.00 | -0.44% | 67,068 |
| Jun 12, 2026 | 841.00 | 920.00 | 841.00 | 918.00 | 918.00 | 4.20% | 440,945 |
| Jun 11, 2026 | 860.00 | 882.00 | 850.00 | 881.00 | 881.00 | 2.20% | 502,772 |
| Jun 10, 2026 | 839.00 | 870.00 | 839.00 | 862.00 | 862.00 | 1.65% | 111,297 |
| Jun 9, 2026 | 843.00 | 850.00 | 832.00 | 848.00 | 848.00 | 1.80% | 481,828 |
| Jun 5, 2026 | 832.00 | 844.00 | 829.00 | 833.00 | 833.00 | -0.36% | 108,355 |
| Jun 4, 2026 | 837.00 | 837.00 | 828.00 | 836.00 | 836.00 | -0.71% | 57,370 |
| Jun 3, 2026 | 846.00 | 846.00 | 842.00 | 842.00 | 842.00 | -0.24% | 37,505 |
| Jun 2, 2026 | 827.00 | 848.00 | 827.00 | 844.00 | 844.00 | -1.17% | 201,382 |
| Jun 1, 2026 | 849.00 | 890.00 | 825.00 | 854.00 | 854.00 | 3.64% | 358,765 |
| May 29, 2026 | 801.00 | 830.00 | 800.00 | 824.00 | 824.00 | 1.10% | 204,307 |
| May 28, 2026 | 812.00 | 820.00 | 812.00 | 815.00 | 815.00 | -0.12% | 89,716 |
| May 27, 2026 | 813.00 | 820.00 | 810.00 | 816.00 | 816.00 | 3.42% | 129,081 |
| May 26, 2026 | 774.00 | 792.00 | 774.00 | 789.00 | 789.00 | 1.76% | 128,011 |
| May 25, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 775.35 | - | 20,842 |
| May 22, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 775.35 | 0.13% | 36,264 |
| May 21, 2026 | 777.00 | 777.00 | 749.00 | 777.00 | 774.35 | -0.26% | 67,005 |
| May 20, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 776.35 | - | 11,182 |
| May 19, 2026 | 737.00 | 779.00 | 737.00 | 779.00 | 776.35 | -0.13% | 19,610 |
| May 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.34 | -0.51% | 37,845 |
| May 14, 2026 | 796.00 | 796.00 | 780.00 | 784.00 | 781.33 | -1.51% | 253,183 |
| May 13, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 793.29 | -0.13% | 43,041 |
| May 12, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 794.29 | - | 55,164 |
| May 11, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 794.29 | 0.13% | 19,553 |
| May 8, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 793.29 | -0.50% | 30,545 |
| May 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 797.28 | -0.25% | 27,116 |
| May 6, 2026 | 800.00 | 804.00 | 800.00 | 802.00 | 799.27 | 1.78% | 144,197 |
| May 5, 2026 | 787.00 | 788.00 | 787.00 | 788.00 | 785.32 | 1.03% | 67,046 |
| May 4, 2026 | 790.00 | 790.00 | 779.00 | 780.00 | 777.34 | - | 63,534 |
| Apr 30, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.34 | -0.38% | 25,688 |
| Apr 29, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 780.33 | -3.21% | 26,219 |
| Apr 28, 2026 | 813.00 | 813.00 | 808.00 | 809.00 | 806.24 | 0.12% | 37,198 |
| Apr 27, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 805.25 | 2.88% | 60,606 |
| Apr 24, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 782.67 | 0.13% | 9,986 |
| Apr 23, 2026 | 799.00 | 799.00 | 780.00 | 787.00 | 781.68 | -1.63% | 93,425 |
| Apr 22, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 794.59 | -0.87% | 60,871 |
| Apr 21, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 801.55 | -1.59% | 23,705 |
| Apr 20, 2026 | 796.00 | 820.00 | 796.00 | 820.00 | 814.46 | 0.86% | 45,633 |
| Apr 17, 2026 | 819.00 | 819.00 | 813.00 | 813.00 | 807.51 | -0.73% | 145,532 |
| Apr 16, 2026 | 829.00 | 830.00 | 818.00 | 819.00 | 813.47 | -0.49% | 218,939 |
| Apr 15, 2026 | 810.00 | 830.00 | 810.00 | 823.00 | 817.44 | 0.61% | 118,367 |
| Apr 14, 2026 | 786.00 | 828.00 | 786.00 | 818.00 | 812.47 | 4.07% | 494,466 |
| Apr 13, 2026 | 776.00 | 786.00 | 776.00 | 786.00 | 780.69 | 1.29% | 62,766 |
| Apr 10, 2026 | 761.00 | 781.00 | 760.00 | 776.00 | 770.76 | -0.51% | 227,664 |
| Apr 9, 2026 | 776.00 | 780.00 | 767.00 | 780.00 | 774.73 | 0.39% | 75,505 |
| Apr 8, 2026 | 775.00 | 780.00 | 774.00 | 777.00 | 771.75 | 2.24% | 120,305 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 754.86 | - | 12,338 |
| Apr 6, 2026 | 771.00 | 779.00 | 760.00 | 760.00 | 754.86 | 2.01% | 82,983 |
| Apr 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 739.97 | -3.99% | 19,401 |