Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 21,620
+160 (0.75%)
At close: Oct 2, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21,220.00 | 21,640.00 | 21,220.00 | 21,620.00 | 21,620.00 | 0.75% | 115,585 |
| Oct 1, 2026 | 22,200.00 | 22,200.00 | 21,460.00 | 21,460.00 | 21,460.00 | -1.83% | 344,316 |
| Sep 30, 2026 | 21,520.00 | 21,860.00 | 21,020.00 | 21,860.00 | 21,860.00 | 1.20% | 194,278 |
| Sep 29, 2026 | 22,000.00 | 22,080.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.83% | 225,419 |
| Sep 28, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 21,780.00 | 21,780.00 | -2.33% | 127,907 |
| Sep 25, 2026 | 22,320.00 | 22,460.00 | 22,160.00 | 22,300.00 | 22,300.00 | -0.27% | 155,787 |
| Sep 24, 2026 | 22,700.00 | 22,720.00 | 21,980.00 | 22,360.00 | 22,360.00 | -1.58% | 227,888 |
| Sep 23, 2026 | 22,020.00 | 22,720.00 | 22,000.00 | 22,720.00 | 22,720.00 | 1.79% | 679,369 |
| Sep 22, 2026 | 22,000.00 | 22,320.00 | 21,800.00 | 22,320.00 | 22,320.00 | 1.45% | 480,516 |
| Sep 21, 2026 | 21,200.00 | 22,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 4.76% | 567,463 |
| Sep 18, 2026 | 20,500.00 | 21,000.00 | 20,260.00 | 21,000.00 | 21,000.00 | 3.96% | 1,627,176 |
| Sep 17, 2026 | 20,080.00 | 20,500.00 | 20,040.00 | 20,200.00 | 20,200.00 | 1.00% | 1,615,317 |
| Sep 16, 2026 | 21,140.00 | 21,180.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.21% | 861,886 |
| Sep 15, 2026 | 22,460.00 | 22,460.00 | 21,040.00 | 21,100.00 | 21,100.00 | -3.65% | 199,052 |
| Sep 14, 2026 | 22,400.00 | 22,480.00 | 21,880.00 | 21,900.00 | 21,900.00 | -3.01% | 195,458 |
| 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 |