Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 17,800
+20 (0.11%)
At close: Oct 24, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.11% | 90,636 |
| Oct 23, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,780.00 | 17,780.00 | - | 120,939 |
| Oct 22, 2025 | 17,800.00 | 17,800.00 | 17,560.00 | 17,780.00 | 17,780.00 | 1.83% | 58,764 |
| Oct 21, 2025 | 17,680.00 | 17,800.00 | 17,460.00 | 17,460.00 | 17,460.00 | -1.91% | 111,357 |
| Oct 20, 2025 | 17,600.00 | 17,800.00 | 17,300.00 | 17,800.00 | 17,800.00 | - | 235,177 |
| Oct 17, 2025 | 17,500.00 | 17,800.00 | 17,460.00 | 17,800.00 | 17,800.00 | 1.14% | 89,109 |
| Oct 16, 2025 | 17,520.00 | 17,660.00 | 17,440.00 | 17,600.00 | 17,600.00 | - | 117,134 |
| Oct 15, 2025 | 17,660.00 | 17,660.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.34% | 193,926 |
| Oct 14, 2025 | 17,660.00 | 17,660.00 | 17,520.00 | 17,660.00 | 17,660.00 | -0.11% | 87,893 |
| Oct 10, 2025 | 17,680.00 | 17,700.00 | 17,580.00 | 17,680.00 | 17,680.00 | -0.11% | 228,607 |
| Oct 9, 2025 | 17,640.00 | 17,800.00 | 17,560.00 | 17,700.00 | 17,700.00 | 0.45% | 80,071 |
| Oct 8, 2025 | 17,640.00 | 17,640.00 | 17,600.00 | 17,620.00 | 17,620.00 | 0.11% | 310,079 |
| Oct 7, 2025 | 17,340.00 | 17,600.00 | 17,140.00 | 17,600.00 | 17,600.00 | -0.45% | 80,812 |
| Oct 6, 2025 | 17,600.00 | 17,760.00 | 17,540.00 | 17,680.00 | 17,507.22 | -0.11% | 431,140 |
| Oct 3, 2025 | 17,660.00 | 17,860.00 | 17,600.00 | 17,700.00 | 17,527.02 | -0.56% | 125,219 |
| Oct 2, 2025 | 17,500.00 | 17,800.00 | 17,320.00 | 17,800.00 | 17,626.05 | 1.71% | 395,848 |
| Oct 1, 2025 | 17,720.00 | 17,800.00 | 17,240.00 | 17,500.00 | 17,328.98 | -1.35% | 333,785 |
| Sep 30, 2025 | 17,700.00 | 17,820.00 | 17,540.00 | 17,740.00 | 17,566.63 | -0.34% | 411,130 |
| Sep 29, 2025 | 17,680.00 | 17,800.00 | 17,580.00 | 17,800.00 | 17,626.05 | 0.68% | 262,350 |
| Sep 26, 2025 | 17,720.00 | 17,800.00 | 16,800.00 | 17,680.00 | 17,507.22 | -0.45% | 236,342 |
| Sep 25, 2025 | 17,500.00 | 17,760.00 | 17,460.00 | 17,760.00 | 17,586.44 | 1.49% | 322,057 |
| Sep 24, 2025 | 17,780.00 | 17,800.00 | 17,100.00 | 17,500.00 | 17,328.98 | -1.57% | 266,899 |
| Sep 23, 2025 | 17,700.00 | 17,800.00 | 17,440.00 | 17,780.00 | 17,606.24 | -0.11% | 149,498 |
| Sep 22, 2025 | 17,280.00 | 17,800.00 | 17,280.00 | 17,800.00 | 17,626.05 | - | 104,278 |
| Sep 19, 2025 | 17,160.00 | 17,800.00 | 17,020.00 | 17,800.00 | 17,626.05 | 4.71% | 1,112,949 |
| Sep 18, 2025 | 17,000.00 | 17,100.00 | 16,620.00 | 17,000.00 | 16,833.86 | - | 1,049,263 |
| Sep 17, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 17,000.00 | 16,833.86 | 1.07% | 733,498 |
| Sep 16, 2025 | 16,760.00 | 16,860.00 | 16,440.00 | 16,820.00 | 16,655.62 | 1.94% | 133,738 |
| Sep 15, 2025 | 17,000.00 | 17,180.00 | 16,500.00 | 16,500.00 | 16,338.75 | -3.51% | 245,165 |
| Sep 12, 2025 | 16,860.00 | 17,100.00 | 16,680.00 | 17,100.00 | 16,932.89 | 1.54% | 477,713 |
| Sep 11, 2025 | 17,160.00 | 17,160.00 | 16,680.00 | 16,840.00 | 16,675.43 | -1.29% | 144,186 |
| Sep 10, 2025 | 16,900.00 | 17,140.00 | 16,900.00 | 17,060.00 | 16,893.28 | -0.23% | 96,927 |
| Sep 9, 2025 | 17,140.00 | 17,160.00 | 16,740.00 | 17,100.00 | 16,932.89 | -0.47% | 111,069 |
| Sep 8, 2025 | 17,000.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,012.11 | 1.06% | 70,484 |
| Sep 5, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,000.00 | 16,833.86 | -0.70% | 351,077 |
| Sep 4, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,120.00 | 16,952.69 | 0.59% | 400,594 |
| Sep 3, 2025 | 17,180.00 | 17,260.00 | 17,020.00 | 17,020.00 | 16,853.67 | -0.93% | 105,007 |
| Sep 2, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,180.00 | 17,012.11 | -0.12% | 233,477 |
| Sep 1, 2025 | 17,280.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,031.91 | -0.46% | 90,020 |
| Aug 29, 2025 | 16,920.00 | 17,280.00 | 16,800.00 | 17,280.00 | 17,111.13 | 0.58% | 152,531 |
| Aug 28, 2025 | 17,100.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,012.11 | 0.12% | 196,564 |
| Aug 27, 2025 | 17,280.00 | 17,280.00 | 17,000.00 | 17,160.00 | 16,992.30 | 0.35% | 93,947 |
| Aug 26, 2025 | 16,980.00 | 17,240.00 | 16,900.00 | 17,100.00 | 16,932.89 | 0.23% | 1,174,347 |
| Aug 25, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,060.00 | 16,893.28 | 0.35% | 149,050 |
| Aug 22, 2025 | 17,140.00 | 17,140.00 | 16,900.00 | 17,000.00 | 16,833.86 | -0.82% | 257,237 |
| Aug 21, 2025 | 17,280.00 | 17,280.00 | 17,020.00 | 17,140.00 | 16,972.50 | -0.81% | 118,175 |
| Aug 20, 2025 | 17,360.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,111.13 | -0.46% | 516,012 |
| Aug 19, 2025 | 17,000.00 | 17,380.00 | 17,000.00 | 17,360.00 | 17,190.35 | -0.12% | 216,381 |
| Aug 15, 2025 | 17,260.00 | 17,380.00 | 17,020.00 | 17,380.00 | 17,210.15 | 0.70% | 72,098 |
| Aug 14, 2025 | 17,500.00 | 17,500.00 | 17,260.00 | 17,260.00 | 17,091.32 | -1.26% | 83,506 |