Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia · Delayed Price · Currency is COP 12,080
-20 (-0.17%)
At close: Oct 31, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 12,020.00 | 12,100.00 | 11,980.00 | 12,040.00 | 12,040.00 | -0.33% | 153,329 |
| Oct 31, 2025 | 12,100.00 | 12,100.00 | 12,060.00 | 12,080.00 | 12,080.00 | -0.17% | 411,489 |
| Oct 30, 2025 | 11,880.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.85% | 631,699 |
| Oct 29, 2025 | 11,800.00 | 11,900.00 | 11,740.00 | 11,880.00 | 11,880.00 | 1.54% | 527,274 |
| Oct 28, 2025 | 11,700.00 | 11,900.00 | 11,660.00 | 11,700.00 | 11,700.00 | 0.69% | 847,484 |
| Oct 27, 2025 | 11,400.00 | 11,640.00 | 11,380.00 | 11,620.00 | 11,620.00 | 2.11% | 742,699 |
| Oct 24, 2025 | 11,400.00 | 11,400.00 | 11,340.00 | 11,380.00 | 11,380.00 | 0.18% | 311,049 |
| Oct 23, 2025 | 11,340.00 | 11,420.00 | 11,300.00 | 11,360.00 | 11,360.00 | -0.18% | 182,882 |
| Oct 22, 2025 | 11,400.00 | 11,440.00 | 11,360.00 | 11,380.00 | 11,380.00 | - | 159,583 |
| Oct 21, 2025 | 11,340.00 | 11,400.00 | 11,220.00 | 11,380.00 | 11,380.00 | 0.35% | 160,439 |
| Oct 20, 2025 | 11,200.00 | 11,380.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.35% | 389,782 |
| Oct 17, 2025 | 11,300.00 | 11,440.00 | 11,240.00 | 11,380.00 | 11,380.00 | -0.35% | 266,640 |
| Oct 16, 2025 | 11,300.00 | 11,440.00 | 11,300.00 | 11,420.00 | 11,420.00 | 0.35% | 172,359 |
| Oct 15, 2025 | 11,300.00 | 11,380.00 | 11,260.00 | 11,380.00 | 11,380.00 | 0.71% | 168,302 |
| Oct 14, 2025 | 11,280.00 | 11,360.00 | 11,220.00 | 11,300.00 | 11,300.00 | - | 524,363 |
| Oct 10, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 106,531 |
| Oct 9, 2025 | 11,400.00 | 11,420.00 | 11,340.00 | 11,400.00 | 11,400.00 | - | 230,608 |
| Oct 8, 2025 | 11,320.00 | 11,400.00 | 11,320.00 | 11,400.00 | 11,400.00 | - | 105,569 |
| Oct 7, 2025 | 11,500.00 | 11,500.00 | 11,320.00 | 11,400.00 | 11,400.00 | -0.87% | 225,286 |
| Oct 6, 2025 | 11,500.00 | 11,560.00 | 11,400.00 | 11,500.00 | 11,328.00 | 0.17% | 226,542 |
| Oct 3, 2025 | 11,480.00 | 11,480.00 | 11,420.00 | 11,480.00 | 11,308.30 | 0.70% | 145,689 |
| Oct 2, 2025 | 11,400.00 | 11,480.00 | 11,380.00 | 11,400.00 | 11,229.50 | - | 151,654 |
| Oct 1, 2025 | 11,540.00 | 11,540.00 | 11,400.00 | 11,400.00 | 11,229.50 | -0.87% | 150,193 |
| Sep 30, 2025 | 11,520.00 | 11,580.00 | 11,400.00 | 11,500.00 | 11,328.00 | -0.69% | 288,153 |
| Sep 29, 2025 | 11,380.00 | 11,580.00 | 11,320.00 | 11,580.00 | 11,406.80 | 1.76% | 195,645 |
| Sep 26, 2025 | 11,380.00 | 11,460.00 | 11,300.00 | 11,380.00 | 11,209.80 | 0.53% | 259,998 |
| Sep 25, 2025 | 11,340.00 | 11,400.00 | 11,300.00 | 11,320.00 | 11,150.69 | -0.18% | 1,368,124 |
| Sep 24, 2025 | 11,300.00 | 11,460.00 | 11,300.00 | 11,340.00 | 11,170.39 | 0.71% | 284,146 |
| Sep 23, 2025 | 11,600.00 | 11,600.00 | 11,260.00 | 11,260.00 | 11,091.59 | -2.09% | 355,803 |
| Sep 22, 2025 | 11,600.00 | 11,620.00 | 11,400.00 | 11,500.00 | 11,328.00 | 1.77% | 835,150 |
| Sep 19, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,130.99 | 0.89% | 1,080,703 |
| Sep 18, 2025 | 11,260.00 | 11,320.00 | 11,200.00 | 11,200.00 | 11,032.49 | -1.06% | 60,438 |
| Sep 17, 2025 | 11,360.00 | 11,360.00 | 11,160.00 | 11,320.00 | 11,150.69 | -0.35% | 171,085 |
| Sep 16, 2025 | 11,460.00 | 11,460.00 | 11,300.00 | 11,360.00 | 11,190.09 | -0.53% | 331,088 |
| Sep 15, 2025 | 11,380.00 | 11,460.00 | 11,320.00 | 11,420.00 | 11,249.20 | -0.52% | 225,944 |
| Sep 12, 2025 | 11,500.00 | 11,540.00 | 11,400.00 | 11,480.00 | 11,308.30 | 0.17% | 414,890 |
| Sep 11, 2025 | 11,480.00 | 11,660.00 | 11,360.00 | 11,460.00 | 11,288.60 | 0.17% | 448,272 |
| Sep 10, 2025 | 11,340.00 | 11,480.00 | 11,280.00 | 11,440.00 | 11,268.90 | 1.42% | 613,993 |
| Sep 9, 2025 | 11,260.00 | 11,380.00 | 11,220.00 | 11,280.00 | 11,111.29 | 0.71% | 295,016 |
| Sep 8, 2025 | 11,180.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,032.49 | 0.18% | 571,191 |
| Sep 5, 2025 | 10,680.00 | 11,280.00 | 10,600.00 | 11,180.00 | 11,012.79 | 5.27% | 1,677,457 |
| Sep 4, 2025 | 10,600.00 | 10,740.00 | 10,580.00 | 10,620.00 | 10,461.16 | 0.38% | 1,422,307 |
| Sep 3, 2025 | 10,700.00 | 10,700.00 | 10,580.00 | 10,580.00 | 10,421.76 | -0.19% | 476,250 |
| Sep 2, 2025 | 10,680.00 | 10,880.00 | 10,600.00 | 10,600.00 | 10,441.46 | -0.38% | 441,188 |
| Sep 1, 2025 | 10,900.00 | 10,940.00 | 10,560.00 | 10,640.00 | 10,480.86 | -2.21% | 1,528,555 |
| Aug 29, 2025 | 10,800.00 | 10,960.00 | 10,760.00 | 10,880.00 | 10,717.27 | - | 374,246 |
| Aug 28, 2025 | 10,980.00 | 10,980.00 | 10,800.00 | 10,880.00 | 10,717.27 | -0.37% | 814,317 |
| Aug 27, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,920.00 | 10,756.68 | -0.18% | 143,496 |
| Aug 26, 2025 | 10,980.00 | 10,980.00 | 10,900.00 | 10,940.00 | 10,776.38 | 0.18% | 585,071 |
| Aug 25, 2025 | 11,180.00 | 11,180.00 | 10,920.00 | 10,920.00 | 10,756.68 | -0.73% | 165,735 |