Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 17,800
+300 (1.71%)
At close: Oct 2, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 17,720.00 | 17,800.00 | 17,240.00 | 17,500.00 | 17,500.00 | -1.35% | 333,785 |
| Sep 30, 2025 | 17,700.00 | 17,820.00 | 17,540.00 | 17,740.00 | 17,740.00 | -0.34% | 411,130 |
| Sep 29, 2025 | 17,680.00 | 17,800.00 | 17,580.00 | 17,800.00 | 17,800.00 | 0.68% | 262,350 |
| Sep 26, 2025 | 17,720.00 | 17,800.00 | 16,800.00 | 17,680.00 | 17,680.00 | -0.45% | 236,342 |
| Sep 25, 2025 | 17,500.00 | 17,760.00 | 17,460.00 | 17,760.00 | 17,760.00 | 1.49% | 322,057 |
| Sep 24, 2025 | 17,780.00 | 17,800.00 | 17,100.00 | 17,500.00 | 17,500.00 | -1.57% | 266,899 |
| Sep 23, 2025 | 17,700.00 | 17,800.00 | 17,440.00 | 17,780.00 | 17,780.00 | -0.11% | 149,498 |
| Sep 22, 2025 | 17,280.00 | 17,800.00 | 17,280.00 | 17,800.00 | 17,800.00 | - | 104,278 |
| Sep 19, 2025 | 17,160.00 | 17,800.00 | 17,020.00 | 17,800.00 | 17,800.00 | 4.71% | 1,112,949 |
| Sep 18, 2025 | 17,000.00 | 17,100.00 | 16,620.00 | 17,000.00 | 17,000.00 | - | 1,049,263 |
| Sep 17, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.07% | 733,498 |
| Sep 16, 2025 | 16,760.00 | 16,860.00 | 16,440.00 | 16,820.00 | 16,820.00 | 1.94% | 133,738 |
| Sep 15, 2025 | 17,000.00 | 17,180.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 245,165 |
| Sep 12, 2025 | 16,860.00 | 17,100.00 | 16,680.00 | 17,100.00 | 17,100.00 | 1.54% | 477,713 |
| Sep 11, 2025 | 17,160.00 | 17,160.00 | 16,680.00 | 16,840.00 | 16,840.00 | -1.29% | 144,186 |
| Sep 10, 2025 | 16,900.00 | 17,140.00 | 16,900.00 | 17,060.00 | 17,060.00 | -0.23% | 96,927 |
| Sep 9, 2025 | 17,140.00 | 17,160.00 | 16,740.00 | 17,100.00 | 17,100.00 | -0.47% | 111,069 |
| Sep 8, 2025 | 17,000.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,180.00 | 1.06% | 70,484 |
| Sep 5, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,000.00 | 17,000.00 | -0.70% | 351,077 |
| Sep 4, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,120.00 | 17,120.00 | 0.59% | 400,594 |
| Sep 3, 2025 | 17,180.00 | 17,260.00 | 17,020.00 | 17,020.00 | 17,020.00 | -0.93% | 105,007 |
| Sep 2, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,180.00 | 17,180.00 | -0.12% | 233,477 |
| Sep 1, 2025 | 17,280.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.46% | 90,020 |
| Aug 29, 2025 | 16,920.00 | 17,280.00 | 16,800.00 | 17,280.00 | 17,280.00 | 0.58% | 152,531 |
| Aug 28, 2025 | 17,100.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,180.00 | 0.12% | 196,564 |
| Aug 27, 2025 | 17,280.00 | 17,280.00 | 17,000.00 | 17,160.00 | 17,160.00 | 0.35% | 93,947 |
| Aug 26, 2025 | 16,980.00 | 17,240.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.23% | 1,174,347 |
| Aug 25, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,060.00 | 17,060.00 | 0.35% | 149,050 |
| Aug 22, 2025 | 17,140.00 | 17,140.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.82% | 257,237 |
| Aug 21, 2025 | 17,280.00 | 17,280.00 | 17,020.00 | 17,140.00 | 17,140.00 | -0.81% | 118,175 |
| Aug 20, 2025 | 17,360.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,280.00 | -0.46% | 516,012 |
| Aug 19, 2025 | 17,000.00 | 17,380.00 | 17,000.00 | 17,360.00 | 17,360.00 | -0.12% | 216,381 |
| Aug 15, 2025 | 17,260.00 | 17,380.00 | 17,020.00 | 17,380.00 | 17,380.00 | 0.70% | 72,098 |
| Aug 14, 2025 | 17,500.00 | 17,500.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.26% | 83,506 |
| Aug 13, 2025 | 17,300.00 | 17,660.00 | 17,280.00 | 17,480.00 | 17,480.00 | 0.46% | 278,277 |
| Aug 12, 2025 | 17,300.00 | 17,400.00 | 17,080.00 | 17,400.00 | 17,400.00 | 0.58% | 155,704 |
| Aug 11, 2025 | 17,360.00 | 17,360.00 | 17,120.00 | 17,300.00 | 17,300.00 | -0.35% | 50,557 |
| Aug 8, 2025 | 17,660.00 | 17,660.00 | 17,060.00 | 17,360.00 | 17,360.00 | -2.47% | 252,322 |
| Aug 6, 2025 | 17,220.00 | 17,800.00 | 16,800.00 | 17,800.00 | 17,800.00 | 5.45% | 364,233 |
| Aug 5, 2025 | 17,300.00 | 17,340.00 | 16,800.00 | 16,880.00 | 16,880.00 | -0.82% | 94,982 |
| Aug 4, 2025 | 17,300.00 | 17,480.00 | 17,000.00 | 17,020.00 | 17,020.00 | 0.12% | 406,732 |
| Aug 1, 2025 | 16,620.00 | 17,000.00 | 16,620.00 | 17,000.00 | 17,000.00 | - | 359,225 |
| Jul 31, 2025 | 17,000.00 | 17,000.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.19% | 366,509 |
| Jul 30, 2025 | 17,260.00 | 17,260.00 | 16,500.00 | 16,800.00 | 16,800.00 | -2.67% | 1,784,465 |
| Jul 29, 2025 | 17,260.00 | 17,780.00 | 17,240.00 | 17,260.00 | 17,260.00 | - | 1,486,495 |
| Jul 28, 2025 | 18,980.00 | 18,980.00 | 15,620.00 | 17,260.00 | 17,260.00 | -30.40% | 5,138,725 |
| Jul 25, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | - |
| Jul 24, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | - |
| Jul 23, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | - |
| Jul 22, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | - |