Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 15,700
+200 (1.29%)
At close: May 27, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,500.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1.29% | 169,758 |
| May 26, 2026 | 14,580.00 | 15,700.00 | 14,480.00 | 15,500.00 | 15,500.00 | 7.04% | 270,597 |
| May 25, 2026 | 14,080.00 | 14,520.00 | 14,080.00 | 14,480.00 | 14,480.00 | 2.12% | 388,507 |
| May 22, 2026 | 14,280.00 | 14,380.00 | 13,800.00 | 14,180.00 | 14,180.00 | -0.70% | 226,807 |
| May 21, 2026 | 14,400.00 | 14,460.00 | 14,140.00 | 14,280.00 | 14,280.00 | -0.56% | 181,665 |
| May 20, 2026 | 14,520.00 | 14,520.00 | 14,080.00 | 14,360.00 | 14,360.00 | -1.64% | 124,746 |
| May 19, 2026 | 14,800.00 | 14,820.00 | 14,360.00 | 14,600.00 | 14,600.00 | -1.35% | 235,060 |
| May 15, 2026 | 14,700.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 0.68% | 90,433 |
| May 14, 2026 | 14,560.00 | 14,780.00 | 14,020.00 | 14,700.00 | 14,700.00 | 0.82% | 330,785 |
| May 13, 2026 | 14,400.00 | 14,720.00 | 14,000.00 | 14,580.00 | 14,580.00 | 1.25% | 231,863 |
| May 12, 2026 | 14,500.00 | 14,780.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 123,604 |
| May 11, 2026 | 14,660.00 | 14,820.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 128,114 |
| May 8, 2026 | 15,000.00 | 15,060.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.40% | 150,479 |
| May 7, 2026 | 14,880.00 | 15,200.00 | 14,660.00 | 14,860.00 | 14,860.00 | 1.36% | 284,855 |
| May 6, 2026 | 15,200.00 | 15,300.00 | 14,660.00 | 14,660.00 | 14,660.00 | -2.91% | 157,984 |
| May 5, 2026 | 15,260.00 | 15,440.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.92% | 148,537 |
| May 4, 2026 | 15,600.00 | 15,600.00 | 15,240.00 | 15,240.00 | 15,240.00 | -3.54% | 52,903 |
| Apr 30, 2026 | 15,300.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 3.27% | 129,477 |
| Apr 29, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 107,766 |
| Apr 28, 2026 | 15,560.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2.46% | 97,935 |
| Apr 27, 2026 | 15,560.00 | 15,600.00 | 15,400.00 | 15,420.00 | 15,420.00 | -1.53% | 171,193 |
| Apr 24, 2026 | 16,000.00 | 16,000.00 | 15,560.00 | 15,660.00 | 15,660.00 | -2.13% | 60,571 |
| Apr 23, 2026 | 16,060.00 | 16,060.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.13% | 88,333 |
| Apr 22, 2026 | 16,340.00 | 16,360.00 | 15,920.00 | 15,980.00 | 15,980.00 | -2.44% | 64,708 |
| Apr 21, 2026 | 16,340.00 | 16,500.00 | 16,340.00 | 16,380.00 | 16,380.00 | 0.24% | 75,289 |
| Apr 20, 2026 | 16,400.00 | 16,700.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.24% | 205,045 |
| Apr 17, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,380.00 | 16,380.00 | - | 159,398 |
| Apr 16, 2026 | 16,100.00 | 16,380.00 | 15,860.00 | 16,380.00 | 16,380.00 | 1.74% | 206,407 |
| Apr 15, 2026 | 16,420.00 | 16,440.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.19% | 107,196 |
| Apr 14, 2026 | 16,720.00 | 16,800.00 | 16,280.00 | 16,460.00 | 16,460.00 | -1.56% | 275,166 |
| Apr 13, 2026 | 16,700.00 | 16,720.00 | 16,400.00 | 16,720.00 | 16,720.00 | 1.33% | 176,519 |
| Apr 10, 2026 | 16,480.00 | 16,520.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.49% | 119,793 |
| Apr 9, 2026 | 16,000.00 | 16,420.00 | 15,800.00 | 16,420.00 | 16,420.00 | 2.63% | 235,937 |
| Apr 8, 2026 | 16,540.00 | 16,540.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.29% | 141,067 |
| Apr 7, 2026 | 16,680.00 | 16,680.00 | 15,980.00 | 15,980.00 | 15,796.86 | -3.62% | 35,820 |
| Apr 6, 2026 | 16,700.00 | 16,700.00 | 16,420.00 | 16,580.00 | 16,389.98 | -0.12% | 43,435 |
| Apr 1, 2026 | 16,600.00 | 16,620.00 | 15,600.00 | 16,600.00 | 16,409.75 | -0.60% | 161,031 |
| Mar 31, 2026 | 16,580.00 | 16,700.00 | 16,540.00 | 16,700.00 | 16,508.60 | - | 272,477 |
| Mar 30, 2026 | 15,060.00 | 16,700.00 | 15,060.00 | 16,700.00 | 16,508.60 | - | 89,062 |
| Mar 27, 2026 | 16,600.00 | 16,700.00 | 16,280.00 | 16,700.00 | 16,508.60 | - | 254,644 |
| Mar 26, 2026 | 16,840.00 | 16,840.00 | 16,640.00 | 16,700.00 | 16,508.60 | -0.60% | 62,064 |
| Mar 25, 2026 | 16,660.00 | 16,960.00 | 16,500.00 | 16,800.00 | 16,607.46 | 1.45% | 159,602 |
| Mar 24, 2026 | 16,460.00 | 16,900.00 | 16,280.00 | 16,560.00 | 16,370.21 | 0.49% | 276,454 |
| Mar 20, 2026 | 15,700.00 | 16,480.00 | 15,620.00 | 16,480.00 | 16,291.12 | 4.30% | 552,811 |
| Mar 19, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,618.92 | 1.28% | 168,923 |
| Mar 18, 2026 | 15,500.00 | 15,600.00 | 15,360.00 | 15,600.00 | 15,421.21 | -0.26% | 43,590 |
| Mar 17, 2026 | 15,800.00 | 15,840.00 | 15,340.00 | 15,640.00 | 15,460.75 | -0.89% | 107,421 |
| Mar 16, 2026 | 16,000.00 | 16,100.00 | 15,500.00 | 15,780.00 | 15,599.15 | -1.38% | 178,506 |
| Mar 13, 2026 | 15,500.00 | 16,100.00 | 15,360.00 | 16,000.00 | 15,816.63 | 2.70% | 94,240 |
| Mar 12, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,580.00 | 15,401.44 | -1.52% | 288,071 |