Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 20,900
-1,000 (-4.57%)
At close: Aug 20, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 21,920.00 | 21,920.00 | 20,860.00 | 20,900.00 | 20,900.00 | -4.57% | 323,584 |
| Aug 19, 2026 | 22,000.00 | 22,200.00 | 21,680.00 | 21,900.00 | 21,900.00 | 0.46% | 299,388 |
| 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 |
| Jun 26, 2026 | 17,540.00 | 17,800.00 | 17,440.00 | 17,700.00 | 17,512.29 | 0.91% | 67,452 |
| Jun 25, 2026 | 17,480.00 | 17,660.00 | 17,120.00 | 17,540.00 | 17,353.98 | 0.34% | 94,054 |
| Jun 24, 2026 | 17,000.00 | 17,500.00 | 16,820.00 | 17,480.00 | 17,294.62 | - | 229,630 |
| Jun 23, 2026 | 17,980.00 | 17,980.00 | 16,660.00 | 17,480.00 | 17,294.62 | 2.82% | 137,492 |
| Jun 22, 2026 | 17,800.00 | 17,800.00 | 16,740.00 | 17,000.00 | 16,819.71 | -3.52% | 186,054 |
| Jun 19, 2026 | 17,520.00 | 17,780.00 | 17,440.00 | 17,620.00 | 17,433.14 | 0.34% | 177,623 |
| Jun 18, 2026 | 17,160.00 | 17,980.00 | 17,160.00 | 17,560.00 | 17,373.77 | -0.34% | 128,711 |
| Jun 17, 2026 | 17,140.00 | 17,800.00 | 17,140.00 | 17,620.00 | 17,433.14 | -1.01% | 223,844 |
| Jun 16, 2026 | 17,700.00 | 17,820.00 | 17,620.00 | 17,800.00 | 17,611.23 | - | 113,522 |
| Jun 12, 2026 | 16,880.00 | 17,820.00 | 16,880.00 | 17,800.00 | 17,611.23 | 4.71% | 350,081 |
| Jun 11, 2026 | 16,960.00 | 17,000.00 | 16,220.00 | 17,000.00 | 16,819.71 | 4.17% | 194,818 |
| Jun 10, 2026 | 16,400.00 | 16,580.00 | 16,280.00 | 16,320.00 | 16,146.92 | -0.49% | 132,848 |
| Jun 9, 2026 | 16,680.00 | 16,680.00 | 16,140.00 | 16,400.00 | 16,226.07 | 1.86% | 370,462 |
| Jun 5, 2026 | 16,840.00 | 16,840.00 | 16,100.00 | 16,100.00 | 15,929.26 | -4.39% | 172,759 |
| Jun 4, 2026 | 16,400.00 | 17,260.00 | 16,300.00 | 16,840.00 | 16,661.41 | 2.06% | 116,165 |
| Jun 3, 2026 | 16,400.00 | 16,500.00 | 16,280.00 | 16,500.00 | 16,325.01 | - | 40,332 |