Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 9,970.00
+70.00 (0.71%)
At close: Aug 29, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9,900.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,970.00 | 0.71% | 582,945 |
| Aug 28, 2025 | 9,980.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 980,434 |
| Aug 27, 2025 | 9,900.00 | 10,080.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.63% | 908,822 |
| Aug 26, 2025 | 9,950.00 | 9,970.00 | 9,840.00 | 9,840.00 | 9,840.00 | -0.81% | 2,261,079 |
| Aug 25, 2025 | 10,080.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,920.00 | -1.20% | 1,433,379 |
| Aug 22, 2025 | 10,280.00 | 10,360.00 | 10,040.00 | 10,040.00 | 10,040.00 | -1.76% | 1,236,827 |
| Aug 21, 2025 | 10,460.00 | 10,460.00 | 10,220.00 | 10,220.00 | 10,220.00 | -2.67% | 1,243,023 |
| Aug 20, 2025 | 10,620.00 | 10,640.00 | 10,460.00 | 10,500.00 | 10,500.00 | -1.13% | 322,404 |
| Aug 19, 2025 | 10,620.00 | 10,680.00 | 10,520.00 | 10,620.00 | 10,620.00 | -0.19% | 958,446 |
| Aug 15, 2025 | 10,580.00 | 10,640.00 | 10,480.00 | 10,640.00 | 10,640.00 | 0.76% | 789,223 |
| Aug 14, 2025 | 10,700.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,560.00 | -1.31% | 688,840 |
| Aug 13, 2025 | 10,920.00 | 10,960.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.01% | 560,513 |
| Aug 12, 2025 | 10,940.00 | 11,040.00 | 10,860.00 | 10,920.00 | 10,920.00 | 0.18% | 549,790 |
| Aug 11, 2025 | 10,920.00 | 10,960.00 | 10,880.00 | 10,900.00 | 10,900.00 | -0.55% | 626,946 |
| Aug 8, 2025 | 10,900.00 | 10,960.00 | 10,820.00 | 10,960.00 | 10,960.00 | -0.36% | 941,124 |
| Aug 6, 2025 | 10,640.00 | 11,120.00 | 10,620.00 | 11,000.00 | 11,000.00 | 3.19% | 925,918 |
| Aug 5, 2025 | 10,220.00 | 10,660.00 | 10,220.00 | 10,660.00 | 10,660.00 | 0.95% | 405,751 |
| Aug 4, 2025 | 10,800.00 | 10,800.00 | 10,560.00 | 10,560.00 | 10,560.00 | -1.68% | 158,425 |
| Aug 1, 2025 | 10,900.00 | 10,980.00 | 10,680.00 | 10,740.00 | 10,740.00 | -2.19% | 390,178 |
| Jul 31, 2025 | 10,800.00 | 10,980.00 | 10,800.00 | 10,980.00 | 10,980.00 | 1.29% | 296,275 |
| Jul 30, 2025 | 10,640.00 | 10,860.00 | 10,640.00 | 10,840.00 | 10,840.00 | 0.56% | 561,233 |
| Jul 29, 2025 | 10,460.00 | 10,800.00 | 10,400.00 | 10,780.00 | 10,780.00 | 3.06% | 863,415 |
| Jul 28, 2025 | 10,380.00 | 10,560.00 | 10,300.00 | 10,460.00 | 10,460.00 | -0.38% | 843,498 |
| Jul 25, 2025 | 10,420.00 | 10,500.00 | 10,380.00 | 10,500.00 | 10,500.00 | 0.57% | 242,340 |
| Jul 24, 2025 | 10,380.00 | 10,440.00 | 10,340.00 | 10,440.00 | 10,440.00 | 0.58% | 261,022 |
| Jul 23, 2025 | 10,460.00 | 10,480.00 | 10,380.00 | 10,380.00 | 10,380.00 | -0.95% | 172,436 |
| Jul 22, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,480.00 | 10,480.00 | 1.75% | 513,336 |
| Jul 21, 2025 | 10,280.00 | 10,300.00 | 10,060.00 | 10,300.00 | 10,300.00 | 2.18% | 335,182 |
| Jul 18, 2025 | 10,240.00 | 10,240.00 | 9,940.00 | 10,080.00 | 10,080.00 | -1.75% | 437,152 |
| Jul 17, 2025 | 10,120.00 | 10,380.00 | 10,100.00 | 10,260.00 | 10,260.00 | 0.98% | 621,425 |
| Jul 16, 2025 | 9,950.00 | 10,180.00 | 9,930.00 | 10,160.00 | 10,160.00 | 1.80% | 569,403 |
| Jul 15, 2025 | 9,750.00 | 9,980.00 | 9,680.00 | 9,980.00 | 9,980.00 | 2.04% | 854,208 |
| Jul 14, 2025 | 9,550.00 | 10,000.00 | 9,550.00 | 9,780.00 | 9,780.00 | -8.43% | 688,323 |
| Jul 11, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Jul 10, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Jul 9, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Jul 8, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Jul 7, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Jul 4, 2025 | 10,640.00 | 10,680.00 | 10,580.00 | 10,680.00 | 10,680.00 | - | 394,340 |
| Jul 3, 2025 | 10,560.00 | 10,700.00 | 10,500.00 | 10,680.00 | 10,680.00 | 0.95% | 287,886 |
| Jul 2, 2025 | 10,400.00 | 10,600.00 | 10,360.00 | 10,580.00 | 10,580.00 | 1.73% | 508,173 |
| Jul 1, 2025 | 10,500.00 | 10,500.00 | 10,340.00 | 10,400.00 | 10,400.00 | 0.97% | 377,116 |
| Jun 27, 2025 | 10,500.00 | 10,500.00 | 10,160.00 | 10,300.00 | 10,300.00 | -2.28% | 736,519 |
| Jun 26, 2025 | 10,520.00 | 10,560.00 | 10,440.00 | 10,540.00 | 10,540.00 | -0.19% | 209,905 |
| Jun 25, 2025 | 10,420.00 | 10,560.00 | 10,400.00 | 10,560.00 | 10,560.00 | 0.38% | 220,749 |
| Jun 24, 2025 | 10,340.00 | 10,520.00 | 10,340.00 | 10,520.00 | 10,423.01 | 2.14% | 266,917 |
| Jun 20, 2025 | 10,460.00 | 10,460.00 | 10,300.00 | 10,300.00 | 10,205.04 | -2.09% | 1,530,429 |
| Jun 19, 2025 | 10,640.00 | 10,640.00 | 10,460.00 | 10,520.00 | 10,423.01 | -1.13% | 241,477 |
| Jun 18, 2025 | 10,360.00 | 10,680.00 | 10,360.00 | 10,640.00 | 10,541.91 | 3.30% | 517,364 |
| Jun 17, 2025 | 10,460.00 | 10,460.00 | 10,280.00 | 10,300.00 | 10,205.04 | -1.15% | 392,442 |