Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 22,580
-400 (-1.74%)
At close: Sep 11, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22,700.00 | 22,980.00 | 22,580.00 | 22,580.00 | 22,580.00 | -1.74% | 191,649 |
| Sep 10, 2026 | 22,940.00 | 23,200.00 | 22,000.00 | 22,980.00 | 22,980.00 | -0.09% | 167,583 |
| Sep 9, 2026 | 22,700.00 | 23,420.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.04% | 151,368 |
| Sep 8, 2026 | 21,800.00 | 23,480.00 | 21,620.00 | 23,480.00 | 23,480.00 | 7.71% | 747,089 |
| Sep 7, 2026 | 21,880.00 | 21,900.00 | 21,380.00 | 21,800.00 | 21,800.00 | 2.06% | 176,893 |
| Sep 4, 2026 | 21,100.00 | 21,520.00 | 20,800.00 | 21,360.00 | 21,360.00 | 1.71% | 254,719 |
| Sep 3, 2026 | 20,520.00 | 21,000.00 | 20,520.00 | 21,000.00 | 21,000.00 | 2.44% | 454,651 |
| Sep 2, 2026 | 20,860.00 | 20,860.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 171,318 |
| Sep 1, 2026 | 20,200.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,800.00 | 2.97% | 204,127 |
| Aug 31, 2026 | 21,280.00 | 21,280.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.90% | 775,900 |
| Aug 28, 2026 | 21,320.00 | 21,340.00 | 20,820.00 | 21,240.00 | 21,240.00 | -0.09% | 211,085 |
| Aug 27, 2026 | 21,000.00 | 21,400.00 | 20,640.00 | 21,260.00 | 21,260.00 | 1.33% | 172,517 |
| Aug 26, 2026 | 20,500.00 | 21,100.00 | 20,100.00 | 20,980.00 | 20,980.00 | 4.90% | 326,275 |
| Aug 25, 2026 | 19,740.00 | 20,640.00 | 19,740.00 | 20,000.00 | 20,000.00 | -3.66% | 499,475 |
| Aug 24, 2026 | 21,240.00 | 21,240.00 | 20,000.00 | 20,760.00 | 20,760.00 | -1.14% | 555,288 |
| Aug 21, 2026 | 20,960.00 | 21,280.00 | 20,460.00 | 21,000.00 | 21,000.00 | 0.19% | 501,603 |
| Aug 20, 2026 | 21,920.00 | 21,920.00 | 20,780.00 | 20,960.00 | 20,960.00 | -4.29% | 395,015 |
| Aug 19, 2026 | 22,000.00 | 22,200.00 | 21,680.00 | 21,900.00 | 21,900.00 | 0.46% | 356,475 |
| Aug 18, 2026 | 21,360.00 | 22,340.00 | 21,360.00 | 21,800.00 | 21,800.00 | 2.06% | 963,598 |
| Aug 14, 2026 | 19,960.00 | 21,980.00 | 19,960.00 | 21,360.00 | 21,360.00 | 7.01% | 533,343 |
| Aug 13, 2026 | 19,400.00 | 19,980.00 | 19,000.00 | 19,960.00 | 19,960.00 | 3.10% | 318,624 |
| Aug 12, 2026 | 18,460.00 | 19,700.00 | 18,460.00 | 19,360.00 | 19,360.00 | 3.42% | 312,878 |
| Aug 11, 2026 | 18,780.00 | 19,020.00 | 18,480.00 | 18,720.00 | 18,720.00 | -0.32% | 337,099 |
| Aug 10, 2026 | 17,400.00 | 18,900.00 | 17,280.00 | 18,780.00 | 18,780.00 | 7.93% | 423,023 |
| Aug 6, 2026 | 17,000.00 | 17,400.00 | 16,900.00 | 17,400.00 | 17,400.00 | 5.97% | 812,834 |
| Aug 5, 2026 | 16,800.00 | 16,860.00 | 16,400.00 | 16,420.00 | 16,420.00 | -2.26% | 577,675 |
| Aug 4, 2026 | 16,800.00 | 16,800.00 | 16,460.00 | 16,800.00 | 16,800.00 | 0.24% | 164,791 |
| Aug 3, 2026 | 16,800.00 | 16,900.00 | 16,540.00 | 16,760.00 | 16,760.00 | -0.83% | 85,880 |
| Jul 31, 2026 | 16,700.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.81% | 261,715 |
| Jul 30, 2026 | 16,440.00 | 16,920.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.73% | 319,353 |
| Jul 29, 2026 | 16,500.00 | 16,860.00 | 16,400.00 | 16,480.00 | 16,480.00 | -0.36% | 224,281 |
| Jul 28, 2026 | 16,600.00 | 16,620.00 | 16,320.00 | 16,540.00 | 16,540.00 | -0.36% | 375,645 |
| Jul 27, 2026 | 16,680.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1.84% | 202,530 |
| Jul 24, 2026 | 16,600.00 | 16,600.00 | 16,180.00 | 16,300.00 | 16,300.00 | 0.87% | 172,873 |
| Jul 23, 2026 | 17,000.00 | 17,100.00 | 16,160.00 | 16,160.00 | 16,160.00 | -4.94% | 144,120 |
| Jul 22, 2026 | 17,480.00 | 17,480.00 | 16,920.00 | 17,000.00 | 17,000.00 | - | 240,272 |
| Jul 21, 2026 | 17,420.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.03% | 105,889 |
| Jul 17, 2026 | 17,700.00 | 18,000.00 | 17,420.00 | 17,900.00 | 17,900.00 | 1.36% | 121,495 |
| Jul 16, 2026 | 18,000.00 | 18,000.00 | 17,640.00 | 17,660.00 | 17,660.00 | -1.89% | 167,157 |
| Jul 15, 2026 | 17,900.00 | 18,060.00 | 17,860.00 | 18,000.00 | 18,000.00 | 0.56% | 137,630 |
| Jul 14, 2026 | 18,100.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | -0.56% | 163,408 |
| Jul 10, 2026 | 18,000.00 | 18,180.00 | 17,600.00 | 18,000.00 | 18,000.00 | -0.55% | 202,688 |
| Jul 9, 2026 | 17,840.00 | 18,180.00 | 17,840.00 | 18,100.00 | 18,100.00 | - | 138,252 |
| Jul 8, 2026 | 17,240.00 | 18,400.00 | 17,240.00 | 18,100.00 | 18,100.00 | 0.56% | 265,865 |
| Jul 7, 2026 | 17,700.00 | 18,000.00 | 17,280.00 | 18,000.00 | 18,000.00 | 2.90% | 248,822 |
| Jul 6, 2026 | 17,660.00 | 17,700.00 | 17,200.00 | 17,680.00 | 17,492.50 | 0.68% | 162,521 |
| Jul 3, 2026 | 17,500.00 | 17,680.00 | 17,500.00 | 17,560.00 | 17,373.77 | 0.92% | 73,969 |
| Jul 2, 2026 | 17,200.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,215.47 | -0.57% | 104,567 |
| Jul 1, 2026 | 17,600.00 | 17,800.00 | 17,320.00 | 17,500.00 | 17,314.41 | -1.13% | 116,959 |
| Jun 30, 2026 | 17,600.00 | 17,800.00 | 17,260.00 | 17,700.00 | 17,512.29 | - | 94,468 |