Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 16,480
+680 (4.30%)
At close: Mar 20, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,700.00 | 16,480.00 | 15,620.00 | 16,480.00 | 16,480.00 | 4.30% | 552,811 |
| Mar 19, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 1.28% | 168,923 |
| Mar 18, 2026 | 15,500.00 | 15,600.00 | 15,360.00 | 15,600.00 | 15,600.00 | -0.26% | 43,590 |
| Mar 17, 2026 | 15,800.00 | 15,840.00 | 15,340.00 | 15,640.00 | 15,640.00 | -0.89% | 107,421 |
| Mar 16, 2026 | 16,000.00 | 16,100.00 | 15,500.00 | 15,780.00 | 15,780.00 | -1.38% | 178,506 |
| Mar 13, 2026 | 15,500.00 | 16,100.00 | 15,360.00 | 16,000.00 | 16,000.00 | 2.70% | 94,240 |
| Mar 12, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,580.00 | 15,580.00 | -1.52% | 288,071 |
| Mar 11, 2026 | 15,980.00 | 16,000.00 | 15,740.00 | 15,820.00 | 15,820.00 | -0.88% | 152,414 |
| Mar 10, 2026 | 16,000.00 | 16,200.00 | 15,600.00 | 15,960.00 | 15,960.00 | -0.25% | 477,713 |
| Mar 9, 2026 | 15,700.00 | 16,360.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.91% | 211,151 |
| Mar 6, 2026 | 15,500.00 | 15,740.00 | 15,140.00 | 15,700.00 | 15,700.00 | 1.29% | 135,043 |
| Mar 5, 2026 | 15,500.00 | 16,400.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 97,979 |
| Mar 4, 2026 | 15,960.00 | 16,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | -3.51% | 359,327 |
| Mar 3, 2026 | 15,400.00 | 15,960.00 | 14,800.00 | 15,960.00 | 15,960.00 | -0.25% | 262,154 |
| Mar 2, 2026 | 16,320.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 116,245 |
| Feb 27, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,500.00 | 16,500.00 | -2.37% | 344,751 |
| Feb 26, 2026 | 16,780.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | -0.59% | 119,372 |
| Feb 25, 2026 | 17,340.00 | 17,340.00 | 16,720.00 | 17,000.00 | 17,000.00 | -1.96% | 181,653 |
| Feb 24, 2026 | 17,520.00 | 17,520.00 | 17,000.00 | 17,340.00 | 17,340.00 | -1.70% | 103,983 |
| Feb 23, 2026 | 17,800.00 | 17,800.00 | 17,300.00 | 17,640.00 | 17,640.00 | -0.45% | 197,429 |
| Feb 20, 2026 | 17,760.00 | 17,880.00 | 17,520.00 | 17,720.00 | 17,720.00 | -0.11% | 227,779 |
| Feb 19, 2026 | 17,740.00 | 17,900.00 | 17,620.00 | 17,740.00 | 17,740.00 | -1.11% | 81,416 |
| Feb 18, 2026 | 17,420.00 | 17,980.00 | 17,400.00 | 17,940.00 | 17,940.00 | 1.93% | 128,298 |
| Feb 17, 2026 | 17,700.00 | 17,840.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.65% | 212,079 |
| Feb 16, 2026 | 18,100.00 | 18,200.00 | 18,080.00 | 18,080.00 | 18,080.00 | -2.27% | 21,170 |
| Feb 13, 2026 | 17,800.00 | 18,500.00 | 17,420.00 | 18,500.00 | 18,500.00 | 3.93% | 202,675 |
| Feb 12, 2026 | 17,920.00 | 17,960.00 | 17,560.00 | 17,800.00 | 17,800.00 | -0.67% | 76,283 |
| Feb 11, 2026 | 18,020.00 | 18,020.00 | 17,800.00 | 17,920.00 | 17,920.00 | -2.40% | 146,562 |
| Feb 10, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 18,360.00 | 18,360.00 | 1.44% | 150,056 |
| Feb 9, 2026 | 17,780.00 | 18,100.00 | 17,640.00 | 18,100.00 | 18,100.00 | 1.80% | 123,189 |
| Feb 6, 2026 | 17,500.00 | 17,980.00 | 17,220.00 | 17,780.00 | 17,780.00 | -1.77% | 213,243 |
| Feb 5, 2026 | 17,340.00 | 18,100.00 | 17,080.00 | 18,100.00 | 18,100.00 | 3.43% | 193,170 |
| Feb 4, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,500.00 | -2.78% | 496,689 |
| Feb 3, 2026 | 18,120.00 | 18,460.00 | 17,740.00 | 18,000.00 | 18,000.00 | -1.96% | 591,725 |
| Feb 2, 2026 | 18,800.00 | 18,800.00 | 18,040.00 | 18,360.00 | 18,360.00 | -2.03% | 202,642 |
| Jan 30, 2026 | 18,480.00 | 18,960.00 | 18,480.00 | 18,740.00 | 18,740.00 | 1.85% | 446,741 |
| Jan 29, 2026 | 18,340.00 | 18,540.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 135,800 |
| Jan 28, 2026 | 18,680.00 | 18,680.00 | 18,280.00 | 18,400.00 | 18,400.00 | -1.50% | 276,305 |
| Jan 27, 2026 | 18,780.00 | 18,780.00 | 18,300.00 | 18,680.00 | 18,680.00 | 0.11% | 399,936 |
| Jan 26, 2026 | 18,300.00 | 18,700.00 | 18,300.00 | 18,660.00 | 18,660.00 | 0.97% | 299,586 |
| Jan 23, 2026 | 18,440.00 | 18,480.00 | 18,100.00 | 18,480.00 | 18,480.00 | - | 275,536 |
| Jan 22, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,480.00 | 18,480.00 | - | 281,346 |
| Jan 21, 2026 | 17,960.00 | 18,480.00 | 17,960.00 | 18,480.00 | 18,480.00 | 3.01% | 607,538 |
| Jan 20, 2026 | 17,920.00 | 17,960.00 | 17,740.00 | 17,940.00 | 17,940.00 | 0.34% | 223,608 |
| Jan 19, 2026 | 17,880.00 | 18,100.00 | 17,540.00 | 17,880.00 | 17,880.00 | -0.45% | 257,197 |
| Jan 16, 2026 | 17,740.00 | 18,020.00 | 17,740.00 | 17,960.00 | 17,960.00 | 1.35% | 587,644 |
| Jan 15, 2026 | 17,760.00 | 17,760.00 | 17,560.00 | 17,720.00 | 17,720.00 | - | 251,916 |
| Jan 14, 2026 | 17,620.00 | 17,800.00 | 17,620.00 | 17,720.00 | 17,720.00 | 0.45% | 144,402 |
| Jan 13, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,640.00 | 17,640.00 | -1.45% | 239,728 |
| Jan 9, 2026 | 17,340.00 | 17,900.00 | 17,340.00 | 17,900.00 | 17,900.00 | 3.47% | 136,590 |