Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 20,780
+20 (0.10%)
At close: Oct 23, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20,760.00 | 20,800.00 | 20,400.00 | 20,780.00 | 20,780.00 | 0.10% | 95,195 |
| Oct 22, 2026 | 20,140.00 | 20,760.00 | 20,000.00 | 20,760.00 | 20,760.00 | 3.08% | 234,038 |
| Oct 21, 2026 | 20,060.00 | 20,400.00 | 19,900.00 | 20,140.00 | 20,140.00 | 0.40% | 300,592 |
| Oct 20, 2026 | 20,280.00 | 20,400.00 | 19,980.00 | 20,060.00 | 20,060.00 | -1.08% | 378,627 |
| Oct 19, 2026 | 20,800.00 | 20,820.00 | 20,120.00 | 20,280.00 | 20,280.00 | -2.97% | 460,284 |
| Oct 16, 2026 | 21,200.00 | 21,200.00 | 20,820.00 | 20,900.00 | 20,900.00 | -0.95% | 187,744 |
| Oct 15, 2026 | 21,100.00 | 21,400.00 | 21,060.00 | 21,100.00 | 21,100.00 | -0.09% | 153,569 |
| Oct 14, 2026 | 21,280.00 | 21,360.00 | 21,120.00 | 21,120.00 | 21,120.00 | -0.19% | 175,879 |
| Oct 13, 2026 | 21,280.00 | 21,300.00 | 21,020.00 | 21,160.00 | 21,160.00 | 0.76% | 226,826 |
| Oct 9, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.10% | 271,610 |
| Oct 8, 2026 | 21,000.00 | 21,300.00 | 20,740.00 | 21,020.00 | 21,020.00 | 0.29% | 206,378 |
| Oct 7, 2026 | 21,500.00 | 21,520.00 | 20,900.00 | 20,960.00 | 20,960.00 | -2.11% | 364,925 |
| Oct 6, 2026 | 21,600.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,412.15 | 0.47% | 310,037 |
| Oct 5, 2026 | 21,960.00 | 21,960.00 | 21,480.00 | 21,500.00 | 21,313.02 | -0.56% | 473,508 |
| Oct 2, 2026 | 21,220.00 | 21,640.00 | 21,220.00 | 21,620.00 | 21,431.98 | 0.75% | 172,248 |
| Oct 1, 2026 | 22,200.00 | 22,200.00 | 21,460.00 | 21,460.00 | 21,273.37 | -1.83% | 344,316 |
| Sep 30, 2026 | 21,520.00 | 21,860.00 | 21,020.00 | 21,860.00 | 21,669.89 | 1.20% | 194,278 |
| Sep 29, 2026 | 22,000.00 | 22,080.00 | 21,600.00 | 21,600.00 | 21,412.15 | -0.83% | 225,419 |
| Sep 28, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 21,780.00 | 21,590.59 | -2.33% | 127,907 |
| Sep 25, 2026 | 22,320.00 | 22,460.00 | 22,160.00 | 22,300.00 | 22,106.06 | -0.27% | 155,787 |
| Sep 24, 2026 | 22,700.00 | 22,720.00 | 21,980.00 | 22,360.00 | 22,165.54 | -1.58% | 227,888 |
| Sep 23, 2026 | 22,020.00 | 22,720.00 | 22,000.00 | 22,720.00 | 22,522.41 | 1.79% | 679,369 |
| Sep 22, 2026 | 22,000.00 | 22,320.00 | 21,800.00 | 22,320.00 | 22,125.89 | 1.45% | 480,516 |
| Sep 21, 2026 | 21,200.00 | 22,000.00 | 21,000.00 | 22,000.00 | 21,808.67 | 4.76% | 567,463 |
| Sep 18, 2026 | 20,500.00 | 21,000.00 | 20,260.00 | 21,000.00 | 20,817.37 | 3.96% | 1,627,176 |
| Sep 17, 2026 | 20,080.00 | 20,500.00 | 20,040.00 | 20,200.00 | 20,024.33 | 1.00% | 1,615,317 |
| Sep 16, 2026 | 21,140.00 | 21,180.00 | 20,000.00 | 20,000.00 | 19,826.07 | -5.21% | 861,886 |
| Sep 15, 2026 | 22,460.00 | 22,460.00 | 21,040.00 | 21,100.00 | 20,916.50 | -3.65% | 199,052 |
| Sep 14, 2026 | 22,400.00 | 22,480.00 | 21,880.00 | 21,900.00 | 21,709.54 | -3.01% | 195,458 |
| Sep 11, 2026 | 22,700.00 | 22,980.00 | 22,580.00 | 22,580.00 | 22,383.63 | -1.74% | 191,649 |
| Sep 10, 2026 | 22,940.00 | 23,200.00 | 22,000.00 | 22,980.00 | 22,780.15 | -0.09% | 167,583 |
| Sep 9, 2026 | 22,700.00 | 23,420.00 | 22,600.00 | 23,000.00 | 22,799.98 | -2.04% | 151,368 |
| Sep 8, 2026 | 21,800.00 | 23,480.00 | 21,620.00 | 23,480.00 | 23,275.80 | 7.71% | 747,089 |
| Sep 7, 2026 | 21,880.00 | 21,900.00 | 21,380.00 | 21,800.00 | 21,610.41 | 2.06% | 176,893 |
| Sep 4, 2026 | 21,100.00 | 21,520.00 | 20,800.00 | 21,360.00 | 21,174.24 | 1.71% | 254,719 |
| Sep 3, 2026 | 20,520.00 | 21,000.00 | 20,520.00 | 21,000.00 | 20,817.37 | 2.44% | 454,651 |
| Sep 2, 2026 | 20,860.00 | 20,860.00 | 20,300.00 | 20,500.00 | 20,321.72 | -1.44% | 171,318 |
| Sep 1, 2026 | 20,200.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,619.11 | 2.97% | 204,127 |
| Aug 31, 2026 | 21,280.00 | 21,280.00 | 20,200.00 | 20,200.00 | 20,024.33 | -4.90% | 775,900 |
| Aug 28, 2026 | 21,320.00 | 21,340.00 | 20,820.00 | 21,240.00 | 21,055.28 | -0.09% | 211,085 |
| Aug 27, 2026 | 21,000.00 | 21,400.00 | 20,640.00 | 21,260.00 | 21,075.11 | 1.33% | 172,517 |
| Aug 26, 2026 | 20,500.00 | 21,100.00 | 20,100.00 | 20,980.00 | 20,797.54 | 4.90% | 326,275 |
| Aug 25, 2026 | 19,740.00 | 20,640.00 | 19,740.00 | 20,000.00 | 19,826.07 | -3.66% | 499,475 |
| Aug 24, 2026 | 21,240.00 | 21,240.00 | 20,000.00 | 20,760.00 | 20,579.46 | -1.14% | 555,288 |
| Aug 21, 2026 | 20,960.00 | 21,280.00 | 20,460.00 | 21,000.00 | 20,817.37 | 0.19% | 501,603 |
| Aug 20, 2026 | 21,920.00 | 21,920.00 | 20,780.00 | 20,960.00 | 20,777.72 | -4.29% | 395,015 |
| Aug 19, 2026 | 22,000.00 | 22,200.00 | 21,680.00 | 21,900.00 | 21,709.54 | 0.46% | 356,475 |
| Aug 18, 2026 | 21,360.00 | 22,340.00 | 21,360.00 | 21,800.00 | 21,610.41 | 2.06% | 963,598 |
| Aug 14, 2026 | 19,960.00 | 21,980.00 | 19,960.00 | 21,360.00 | 21,174.24 | 7.01% | 533,343 |
| Aug 13, 2026 | 19,400.00 | 19,980.00 | 19,000.00 | 19,960.00 | 19,786.41 | 3.10% | 318,624 |