Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia · Delayed Price · Currency is COP 16,480
-60 (-0.36%)
At close: Jul 29, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 16,280.00 | 16,540.00 | 16,200.00 | 16,500.00 | 16,325.01 | 0.36% | 153,997 |
| Jun 1, 2026 | 17,000.00 | 17,500.00 | 16,340.00 | 16,440.00 | 16,265.65 | -2.72% | 515,564 |
| May 29, 2026 | 16,240.00 | 16,900.00 | 15,920.00 | 16,900.00 | 16,720.77 | 3.94% | 1,225,165 |
| May 28, 2026 | 15,540.00 | 16,420.00 | 15,540.00 | 16,260.00 | 16,087.56 | 3.57% | 156,374 |
| May 27, 2026 | 15,500.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,533.50 | 1.29% | 169,758 |
| May 26, 2026 | 14,580.00 | 15,700.00 | 14,480.00 | 15,500.00 | 15,335.62 | 7.04% | 270,597 |
| May 25, 2026 | 14,080.00 | 14,520.00 | 14,080.00 | 14,480.00 | 14,326.44 | 2.12% | 388,507 |
| May 22, 2026 | 14,280.00 | 14,380.00 | 13,800.00 | 14,180.00 | 14,029.62 | -0.70% | 226,807 |
| May 21, 2026 | 14,400.00 | 14,460.00 | 14,140.00 | 14,280.00 | 14,128.56 | -0.56% | 181,665 |
| May 20, 2026 | 14,520.00 | 14,520.00 | 14,080.00 | 14,360.00 | 14,207.71 | -1.64% | 124,746 |
| May 19, 2026 | 14,800.00 | 14,820.00 | 14,360.00 | 14,600.00 | 14,445.16 | -1.35% | 235,060 |
| May 15, 2026 | 14,700.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,643.04 | 0.68% | 90,433 |
| May 14, 2026 | 14,560.00 | 14,780.00 | 14,020.00 | 14,700.00 | 14,544.10 | 0.82% | 330,785 |
| May 13, 2026 | 14,400.00 | 14,720.00 | 14,000.00 | 14,580.00 | 14,425.38 | 1.25% | 231,863 |