Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 817.00
-6.00 (-0.73%)
At close: Sep 28, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 819.00 | 829.00 | 819.00 | 829.00 | 829.00 | 0.73% | 24,073 |
| 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 |
| Aug 4, 2026 | 823.00 | 823.00 | 819.00 | 820.00 | 814.74 | -0.36% | 88,754 |
| Aug 3, 2026 | 819.00 | 829.00 | 819.00 | 823.00 | 817.72 | 1.73% | 80,566 |
| Jul 31, 2026 | 799.00 | 816.00 | 790.00 | 809.00 | 803.81 | 2.28% | 116,256 |
| Jul 30, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 785.93 | 0.13% | 24,310 |
| Jul 29, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 784.93 | 4.22% | 43,170 |
| Jul 28, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 753.14 | -2.24% | 51,706 |
| Jul 27, 2026 | 780.00 | 794.00 | 755.00 | 778.00 | 770.38 | -2.63% | 179,239 |
| Jul 24, 2026 | 780.00 | 799.00 | 780.00 | 799.00 | 791.17 | 1.14% | 41,078 |
| Jul 23, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 782.26 | -3.89% | 35,432 |
| Jul 22, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 813.95 | - | 19,320 |
| Jul 21, 2026 | 823.00 | 823.00 | 822.00 | 822.00 | 813.95 | 0.37% | 77,106 |
| Jul 17, 2026 | 791.00 | 819.00 | 791.00 | 819.00 | 810.98 | -0.85% | 19,725 |
| Jul 16, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 817.91 | -1.08% | 21,477 |