Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 17,200
-80 (-0.46%)
At close: Sep 1, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 21, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | - |
| Jul 18, 2025 | 24,420.00 | 24,840.00 | 24,060.00 | 24,800.00 | 24,800.00 | 1.72% | 451,321 |
| Jul 17, 2025 | 23,980.00 | 24,400.00 | 23,980.00 | 24,380.00 | 24,380.00 | 2.01% | 569,161 |
| Jul 16, 2025 | 24,020.00 | 24,020.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 43,264 |
| Jul 15, 2025 | 24,000.00 | 24,100.00 | 23,340.00 | 24,000.00 | 24,000.00 | -0.33% | 90,103 |
| Jul 14, 2025 | 24,280.00 | 24,560.00 | 24,080.00 | 24,080.00 | 24,080.00 | -0.91% | 120,818 |
| Jul 11, 2025 | 24,000.00 | 24,400.00 | 23,840.00 | 24,300.00 | 24,300.00 | 1.25% | 401,129 |
| Jul 10, 2025 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 2.48% | 151,265 |
| Jul 9, 2025 | 23,400.00 | 23,700.00 | 23,020.00 | 23,420.00 | 23,420.00 | -0.17% | 116,112 |
| Jul 8, 2025 | 23,740.00 | 23,880.00 | 23,340.00 | 23,460.00 | 23,460.00 | -0.09% | 147,370 |
| Jul 7, 2025 | 23,880.00 | 23,960.00 | 23,360.00 | 23,480.00 | 23,309.31 | -0.09% | 241,547 |
| Jul 4, 2025 | 23,460.00 | 23,500.00 | 23,120.00 | 23,500.00 | 23,329.16 | 0.09% | 133,459 |
| Jul 3, 2025 | 23,020.00 | 23,480.00 | 23,020.00 | 23,480.00 | 23,309.31 | 2.09% | 107,801 |
| Jul 2, 2025 | 22,680.00 | 23,100.00 | 22,680.00 | 23,000.00 | 22,832.80 | 0.44% | 319,894 |
| Jul 1, 2025 | 22,080.00 | 22,900.00 | 22,080.00 | 22,900.00 | 22,733.53 | 3.71% | 694,530 |
| Jun 27, 2025 | 22,080.00 | 22,180.00 | 22,080.00 | 22,080.00 | 21,919.49 | -0.45% | 77,895 |
| Jun 26, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,180.00 | 22,018.76 | 0.91% | 144,335 |
| Jun 25, 2025 | 22,000.00 | 22,060.00 | 21,620.00 | 21,980.00 | 21,820.21 | -0.09% | 175,772 |
| Jun 24, 2025 | 21,940.00 | 22,000.00 | 21,920.00 | 22,000.00 | 21,840.07 | 0.55% | 153,474 |
| Jun 20, 2025 | 21,900.00 | 21,940.00 | 21,820.00 | 21,880.00 | 21,720.94 | -0.36% | 59,819 |
| Jun 19, 2025 | 21,960.00 | 21,960.00 | 21,940.00 | 21,960.00 | 21,800.36 | - | 55,847 |