Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 17,800
+920 (5.45%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17,660.00 | 17,660.00 | 17,060.00 | 17,140.00 | 17,140.00 | -3.71% | 150,383 |
| 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 |
| Jun 18, 2025 | 21,440.00 | 22,000.00 | 21,440.00 | 21,960.00 | 21,800.36 | 2.43% | 165,751 |
| Jun 17, 2025 | 21,460.00 | 21,460.00 | 21,220.00 | 21,440.00 | 21,284.14 | 0.75% | 65,747 |
| Jun 16, 2025 | 21,580.00 | 21,860.00 | 21,020.00 | 21,280.00 | 21,125.30 | -1.39% | 177,620 |
| Jun 13, 2025 | 21,920.00 | 21,920.00 | 21,400.00 | 21,580.00 | 21,423.12 | -1.73% | 154,300 |
| Jun 12, 2025 | 21,960.00 | 21,960.00 | 21,920.00 | 21,960.00 | 21,800.36 | - | 41,236 |
| Jun 11, 2025 | 21,800.00 | 21,960.00 | 21,760.00 | 21,960.00 | 21,800.36 | 0.73% | 55,101 |
| Jun 10, 2025 | 21,800.00 | 21,800.00 | 21,760.00 | 21,800.00 | 21,641.52 | -0.37% | 32,805 |
| Jun 9, 2025 | 21,880.00 | 21,920.00 | 21,840.00 | 21,880.00 | 21,720.94 | -0.36% | 44,600 |
| Jun 6, 2025 | 21,920.00 | 21,960.00 | 21,800.00 | 21,960.00 | 21,800.36 | - | 30,421 |
| Jun 5, 2025 | 21,660.00 | 21,980.00 | 21,640.00 | 21,960.00 | 21,800.36 | -0.09% | 127,171 |
| Jun 4, 2025 | 21,980.00 | 21,980.00 | 21,960.00 | 21,980.00 | 21,820.21 | - | 44,541 |
| Jun 3, 2025 | 21,780.00 | 21,980.00 | 21,600.00 | 21,980.00 | 21,820.21 | 2.23% | 84,229 |
| May 30, 2025 | 21,600.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,343.70 | -1.83% | 166,106 |
| May 29, 2025 | 21,840.00 | 21,980.00 | 21,700.00 | 21,900.00 | 21,740.80 | 0.37% | 79,102 |
| May 28, 2025 | 21,900.00 | 21,900.00 | 21,660.00 | 21,820.00 | 21,661.38 | -0.73% | 170,004 |
| May 27, 2025 | 21,780.00 | 21,980.00 | 21,780.00 | 21,980.00 | 21,820.21 | 0.83% | 35,126 |