Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 802.00
+12.00 (1.52%)
At close: Oct 16, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 776.00 | 806.00 | 776.00 | 802.00 | 802.00 | 1.52% | 153,436 |
| Oct 15, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.99% | 167,645 |
| Oct 14, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 1.64% | 9,889 |
| Oct 13, 2026 | 795.00 | 796.00 | 790.00 | 793.00 | 793.00 | -2.10% | 116,547 |
| Oct 9, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 7,115 |
| Oct 8, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 8,499 |
| Oct 7, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 10,018 |
| Oct 6, 2026 | 801.00 | 810.00 | 801.00 | 810.00 | 810.00 | -1.10% | 45,195 |
| Oct 5, 2026 | 840.00 | 840.00 | 790.00 | 819.00 | 819.00 | 3.54% | 63,457 |
| Oct 2, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | - | 35,976 |
| Oct 1, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -1.62% | 16,836 |
| Sep 30, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - | 86,897 |
| Sep 29, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | -1.59% | 24,466 |
| Sep 28, 2026 | 819.00 | 829.00 | 817.00 | 817.00 | 817.00 | -0.73% | 49,198 |
| Sep 25, 2026 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | -0.53% | 30,875 |
| Sep 24, 2026 | 829.00 | 830.00 | 829.00 | 830.00 | 827.35 | - | 13,965 |
| Sep 23, 2026 | 828.00 | 830.00 | 828.00 | 830.00 | 827.35 | 0.61% | 69,438 |
| Sep 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 822.37 | 0.98% | 32,188 |
| Sep 21, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 814.39 | - | 7,876 |
| Sep 18, 2026 | 824.00 | 825.00 | 817.00 | 817.00 | 814.39 | -0.97% | 61,388 |
| Sep 17, 2026 | 824.00 | 825.00 | 824.00 | 825.00 | 822.37 | -0.24% | 25,937 |
| Sep 16, 2026 | 829.00 | 830.00 | 816.00 | 827.00 | 824.36 | 1.60% | 81,375 |
| Sep 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 811.40 | - | 16,454 |
| Sep 14, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 811.40 | -0.73% | 15,042 |
| Sep 11, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | - | 9,894 |
| Sep 10, 2026 | 830.00 | 830.00 | 813.00 | 820.00 | 817.38 | 0.24% | 83,182 |
| Sep 9, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 815.39 | 0.12% | 11,186 |
| Sep 8, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 814.39 | - | 14,168 |
| Sep 7, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 814.39 | -0.37% | 18,875 |
| Sep 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | - | 15,502 |
| Sep 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | - | 11,929 |
| Sep 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | - | 11,198 |
| Sep 1, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | - | 9,903 |
| Aug 31, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.38 | -1.20% | 21,407 |
| Aug 28, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 827.35 | - | 21,260 |
| Aug 27, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 827.35 | 1.22% | 37,501 |
| Aug 26, 2026 | 820.00 | 821.00 | 820.00 | 820.00 | 817.38 | 0.32% | 32,708 |
| Aug 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.74 | -0.97% | 15,889 |
| Aug 24, 2026 | 820.00 | 830.00 | 817.00 | 828.00 | 822.69 | 0.85% | 118,533 |
| Aug 21, 2026 | 831.00 | 831.00 | 821.00 | 821.00 | 815.73 | -1.44% | 49,654 |
| Aug 20, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 827.66 | -0.12% | 11,035 |
| Aug 19, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 828.65 | - | 11,121 |
| Aug 18, 2026 | 828.00 | 837.00 | 828.00 | 834.00 | 828.65 | 0.97% | 141,096 |
| Aug 14, 2026 | 816.00 | 826.00 | 815.00 | 826.00 | 820.70 | -0.60% | 75,014 |
| Aug 13, 2026 | 823.00 | 836.00 | 823.00 | 831.00 | 825.67 | 2.21% | 150,048 |
| Aug 12, 2026 | 828.00 | 828.00 | 811.00 | 813.00 | 807.79 | 0.25% | 118,906 |
| Aug 11, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 805.80 | -1.34% | 34,446 |
| Aug 10, 2026 | 805.00 | 822.00 | 805.00 | 822.00 | 816.73 | -1.20% | 53,057 |
| Aug 6, 2026 | 829.00 | 839.00 | 829.00 | 832.00 | 826.66 | 0.12% | 90,037 |
| Aug 5, 2026 | 813.00 | 836.00 | 813.00 | 831.00 | 825.67 | 1.34% | 80,407 |