Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,295.28 +1,106.11 (+1.70%) CMC Crypto 200
1,378.18 -4.48 (-0.32%)
Grupo Aval Acciones y Valores S.A. (GRUPOAVAL.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 19,706 |
| 18 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 8,861 |
| 17 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 19,510 |
| 14 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 14,138 |
| 13 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 15,822 |
| 12 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 24,990 |
| 11 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 37,069 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1,582 |
| 06 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 6,294 |
| 05 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 28,261 |
| 04 Jun 2024 | 451.00 | 458.00 | 458.00 | 458.00 | 458.00 | 44,010 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 453.00 | 451.00 | 451.00 | 451.00 | 451.00 | 55,144 |
| 30 May 2024 | 454.00 | 453.00 | 453.00 | 453.00 | 453.00 | 65,510 |
| 29 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 579 |
| 28 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 74,135 |
| 28 May 2024 | 2 Dividend | |||||
| 27 May 2024 | 460.00 | 454.00 | 454.00 | 454.00 | 452.00 | 54,476 |
| 24 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 457.97 | 70,485 |
| 23 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.98 | - |
| 22 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.98 | 15,724 |
| 21 May 2024 | 462.00 | 461.00 | 458.00 | 458.00 | 455.98 | 110,574 |
| 20 May 2024 | 461.00 | 462.00 | 462.00 | 462.00 | 459.96 | 105,605 |
| 17 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 40,477 |
| 16 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 38,132 |
| 15 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 134,674 |
| 14 May 2024 | 459.00 | 461.00 | 461.00 | 461.00 | 458.97 | 140,241 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 456.98 | 5,493 |
| 09 May 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 456.98 | 31,629 |
| 08 May 2024 | 460.00 | 459.00 | 453.00 | 459.00 | 456.98 | 151,796 |
| 07 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 457.97 | 10,929 |
| 06 May 2024 | 463.00 | 460.00 | 460.00 | 460.00 | 457.97 | 79,286 |
| 03 May 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 468.93 | 75,865 |
| 02 May 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 3,088 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 463.00 | 463.00 | 462.00 | 463.00 | 460.96 | 77,122 |
| 29 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 65,676 |
| 26 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 57,647 |
| 25 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 177,147 |
| 25 Apr 2024 | 2 Dividend | |||||
| 24 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.97 | 288,877 |
| 23 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.97 | 24,138 |
| 22 Apr 2024 | 460.00 | 463.00 | 463.00 | 463.00 | 458.97 | 44,145 |
| 19 Apr 2024 | 462.00 | 460.00 | 460.00 | 460.00 | 456.00 | 97,447 |
| 18 Apr 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 457.98 | 23,670 |
| 17 Apr 2024 | 470.00 | 463.00 | 462.00 | 462.00 | 457.98 | 114,986 |
| 16 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 50,822 |
| 15 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 37,296 |
| 12 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 54,639 |
| 11 Apr 2024 | 465.00 | 470.00 | 470.00 | 470.00 | 465.91 | 169,219 |
| 10 Apr 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 460.95 | 20,584 |
| 09 Apr 2024 | 430.00 | 465.00 | 464.00 | 465.00 | 460.95 | 154,695 |
| 08 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
| 05 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 25,023 |
| 04 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 101,613 |
| 03 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 45,124 |
| 02 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 62,669 |
| 01 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 32,804 |
| 29 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
| 28 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
| 27 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 51,156 |
| 26 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 57,898 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 429.23 | 24,311 |
| 21 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 429.23 | 50,441 |
| 21 Mar 2024 | 2 Dividend | |||||
| 20 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.25 | 60,215 |
| 19 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 70,220 |
| 18 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 10,606 |
| 15 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 119,231 |
| 14 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 46,091 |
| 13 Mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 436.13 | 182,523 |
| 12 Mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 458.82 | 82,151 |
| 11 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 17,479 |
| 08 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 22,433 |
| 07 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 7,162 |
| 06 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 14,815 |
| 05 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 28,059 |
| 04 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 75,865 |
| 01 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 46,503 |
| 29 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 53,082 |
| 28 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 56,136 |
| 27 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 474.61 | 103,325 |
| 26 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 488.42 | 27,461 |
| 26 Feb 2024 | 3.6 Dividend | |||||
| 23 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 14,916 |
| 22 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 21,453 |
| 21 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 29,655 |
| 20 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 55,184 |
| 19 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 45,492 |
| 16 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 11,850 |
| 15 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 23,812 |
| 14 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 21,552 |
| 13 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 4,609 |
| 12 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 9,584 |
| 09 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 38,215 |
| 08 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 2,741 |
| 07 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 19,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.