Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia
· Delayed Price · Currency is COP 17,360
-40 (-0.23%)
At close: Dec 4, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17,380.00 | 17,400.00 | 17,140.00 | 17,360.00 | 17,360.00 | -0.23% | 202,092 |
| Dec 3, 2025 | 17,440.00 | 17,440.00 | 17,120.00 | 17,400.00 | 17,400.00 | -0.11% | 157,776 |
| Dec 2, 2025 | 17,420.00 | 17,500.00 | 17,240.00 | 17,420.00 | 17,420.00 | - | 145,484 |
| Dec 1, 2025 | 17,600.00 | 17,600.00 | 17,260.00 | 17,420.00 | 17,420.00 | -1.58% | 99,308 |
| Nov 28, 2025 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2.31% | 187,257 |
| Nov 27, 2025 | 17,200.00 | 17,300.00 | 17,060.00 | 17,300.00 | 17,300.00 | 0.58% | 75,029 |
| Nov 26, 2025 | 17,600.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.04% | 218,311 |
| Nov 25, 2025 | 17,820.00 | 17,820.00 | 17,200.00 | 17,380.00 | 17,380.00 | 0.12% | 226,223 |
| Nov 24, 2025 | 17,780.00 | 17,780.00 | 17,360.00 | 17,360.00 | 17,360.00 | -2.36% | 564,566 |
| Nov 21, 2025 | 17,700.00 | 17,780.00 | 17,360.00 | 17,780.00 | 17,780.00 | 0.91% | 265,447 |
| Nov 20, 2025 | 17,960.00 | 18,000.00 | 17,440.00 | 17,620.00 | 17,620.00 | -1.12% | 191,676 |
| Nov 19, 2025 | 17,780.00 | 18,000.00 | 17,700.00 | 17,820.00 | 17,820.00 | 0.22% | 305,808 |
| Nov 18, 2025 | 17,700.00 | 17,780.00 | 17,440.00 | 17,780.00 | 17,780.00 | 1.60% | 207,287 |
| Nov 14, 2025 | 17,500.00 | 17,560.00 | 17,400.00 | 17,500.00 | 17,500.00 | - | 255,679 |
| Nov 13, 2025 | 17,380.00 | 17,740.00 | 17,380.00 | 17,500.00 | 17,500.00 | 0.69% | 175,033 |
| Nov 12, 2025 | 17,780.00 | 17,900.00 | 17,340.00 | 17,380.00 | 17,380.00 | -1.47% | 414,717 |
| Nov 11, 2025 | 17,700.00 | 17,720.00 | 17,600.00 | 17,640.00 | 17,640.00 | -0.56% | 75,153 |
| Nov 10, 2025 | 17,900.00 | 17,960.00 | 17,640.00 | 17,740.00 | 17,740.00 | -1.22% | 206,864 |
| Nov 7, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 17,960.00 | 17,960.00 | -0.33% | 304,692 |
| Nov 6, 2025 | 18,300.00 | 18,300.00 | 17,940.00 | 18,020.00 | 18,020.00 | -1.42% | 246,500 |
| Nov 5, 2025 | 17,900.00 | 18,300.00 | 17,780.00 | 18,280.00 | 18,280.00 | 2.12% | 232,696 |
| Nov 4, 2025 | 17,340.00 | 17,900.00 | 17,340.00 | 17,900.00 | 17,900.00 | 2.87% | 162,619 |
| Oct 31, 2025 | 17,380.00 | 17,480.00 | 17,380.00 | 17,400.00 | 17,400.00 | 0.12% | 44,219 |
| Oct 30, 2025 | 17,480.00 | 17,560.00 | 17,380.00 | 17,380.00 | 17,380.00 | -1.25% | 114,987 |
| Oct 29, 2025 | 17,720.00 | 17,720.00 | 17,460.00 | 17,600.00 | 17,600.00 | -0.34% | 442,748 |
| Oct 28, 2025 | 17,520.00 | 17,720.00 | 17,480.00 | 17,660.00 | 17,660.00 | 0.91% | 129,440 |
| Oct 27, 2025 | 17,800.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 199,645 |
| Oct 24, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.11% | 90,636 |
| Oct 23, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,780.00 | 17,780.00 | - | 120,939 |
| Oct 22, 2025 | 17,800.00 | 17,800.00 | 17,560.00 | 17,780.00 | 17,780.00 | 1.83% | 58,764 |
| Oct 21, 2025 | 17,680.00 | 17,800.00 | 17,460.00 | 17,460.00 | 17,460.00 | -1.91% | 111,357 |
| Oct 20, 2025 | 17,600.00 | 17,800.00 | 17,300.00 | 17,800.00 | 17,800.00 | - | 235,177 |
| Oct 17, 2025 | 17,500.00 | 17,800.00 | 17,460.00 | 17,800.00 | 17,800.00 | 1.14% | 89,109 |
| Oct 16, 2025 | 17,520.00 | 17,660.00 | 17,440.00 | 17,600.00 | 17,600.00 | - | 117,134 |
| Oct 15, 2025 | 17,660.00 | 17,660.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.34% | 193,926 |
| Oct 14, 2025 | 17,660.00 | 17,660.00 | 17,520.00 | 17,660.00 | 17,660.00 | -0.11% | 87,893 |
| Oct 10, 2025 | 17,680.00 | 17,700.00 | 17,580.00 | 17,680.00 | 17,680.00 | -0.11% | 228,607 |
| Oct 9, 2025 | 17,640.00 | 17,800.00 | 17,560.00 | 17,700.00 | 17,700.00 | 0.45% | 80,071 |
| Oct 8, 2025 | 17,640.00 | 17,640.00 | 17,600.00 | 17,620.00 | 17,620.00 | 0.11% | 310,079 |
| Oct 7, 2025 | 17,340.00 | 17,600.00 | 17,140.00 | 17,600.00 | 17,600.00 | -0.45% | 80,812 |
| Oct 6, 2025 | 17,600.00 | 17,760.00 | 17,540.00 | 17,680.00 | 17,508.00 | -0.11% | 431,140 |
| Oct 3, 2025 | 17,660.00 | 17,860.00 | 17,600.00 | 17,700.00 | 17,527.81 | -0.56% | 125,219 |
| Oct 2, 2025 | 17,500.00 | 17,800.00 | 17,320.00 | 17,800.00 | 17,626.83 | 1.71% | 395,848 |
| Oct 1, 2025 | 17,720.00 | 17,800.00 | 17,240.00 | 17,500.00 | 17,329.75 | -1.35% | 333,785 |
| Sep 30, 2025 | 17,700.00 | 17,820.00 | 17,540.00 | 17,740.00 | 17,567.42 | -0.34% | 411,130 |
| Sep 29, 2025 | 17,680.00 | 17,800.00 | 17,580.00 | 17,800.00 | 17,626.83 | 0.68% | 262,350 |
| Sep 26, 2025 | 17,720.00 | 17,800.00 | 16,800.00 | 17,680.00 | 17,508.00 | -0.45% | 236,342 |
| Sep 25, 2025 | 17,500.00 | 17,760.00 | 17,460.00 | 17,760.00 | 17,587.22 | 1.49% | 322,057 |
| Sep 24, 2025 | 17,780.00 | 17,800.00 | 17,100.00 | 17,500.00 | 17,329.75 | -1.57% | 266,899 |
| Sep 23, 2025 | 17,700.00 | 17,800.00 | 17,440.00 | 17,780.00 | 17,607.03 | -0.11% | 149,498 |
| Sep 22, 2025 | 17,280.00 | 17,800.00 | 17,280.00 | 17,800.00 | 17,626.83 | - | 104,278 |
| Sep 19, 2025 | 17,160.00 | 17,800.00 | 17,020.00 | 17,800.00 | 17,626.83 | 4.71% | 1,112,949 |
| Sep 18, 2025 | 17,000.00 | 17,100.00 | 16,620.00 | 17,000.00 | 16,834.62 | - | 1,049,263 |
| Sep 17, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 17,000.00 | 16,834.62 | 1.07% | 733,498 |
| Sep 16, 2025 | 16,760.00 | 16,860.00 | 16,440.00 | 16,820.00 | 16,656.37 | 1.94% | 133,738 |
| Sep 15, 2025 | 17,000.00 | 17,180.00 | 16,500.00 | 16,500.00 | 16,339.48 | -3.51% | 245,165 |
| Sep 12, 2025 | 16,860.00 | 17,100.00 | 16,680.00 | 17,100.00 | 16,933.64 | 1.54% | 477,713 |
| Sep 11, 2025 | 17,160.00 | 17,160.00 | 16,680.00 | 16,840.00 | 16,676.17 | -1.29% | 144,186 |
| Sep 10, 2025 | 16,900.00 | 17,140.00 | 16,900.00 | 17,060.00 | 16,894.03 | -0.23% | 96,927 |
| Sep 9, 2025 | 17,140.00 | 17,160.00 | 16,740.00 | 17,100.00 | 16,933.64 | -0.47% | 111,069 |
| Sep 8, 2025 | 17,000.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,012.86 | 1.06% | 70,484 |
| Sep 5, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,000.00 | 16,834.62 | -0.70% | 351,077 |
| Sep 4, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,120.00 | 16,953.45 | 0.59% | 400,594 |
| Sep 3, 2025 | 17,180.00 | 17,260.00 | 17,020.00 | 17,020.00 | 16,854.42 | -0.93% | 105,007 |
| Sep 2, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,180.00 | 17,012.86 | -0.12% | 233,477 |
| Sep 1, 2025 | 17,280.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,032.67 | -0.46% | 90,020 |
| Aug 29, 2025 | 16,920.00 | 17,280.00 | 16,800.00 | 17,280.00 | 17,111.89 | 0.58% | 152,531 |
| Aug 28, 2025 | 17,100.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,012.86 | 0.12% | 196,564 |
| Aug 27, 2025 | 17,280.00 | 17,280.00 | 17,000.00 | 17,160.00 | 16,993.06 | 0.35% | 93,947 |
| Aug 26, 2025 | 16,980.00 | 17,240.00 | 16,900.00 | 17,100.00 | 16,933.64 | 0.23% | 1,174,347 |
| Aug 25, 2025 | 17,100.00 | 17,180.00 | 16,840.00 | 17,060.00 | 16,894.03 | 0.35% | 149,050 |
| Aug 22, 2025 | 17,140.00 | 17,140.00 | 16,900.00 | 17,000.00 | 16,834.62 | -0.82% | 257,237 |
| Aug 21, 2025 | 17,280.00 | 17,280.00 | 17,020.00 | 17,140.00 | 16,973.25 | -0.81% | 118,175 |
| Aug 20, 2025 | 17,360.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,111.89 | -0.46% | 516,012 |
| Aug 19, 2025 | 17,000.00 | 17,380.00 | 17,000.00 | 17,360.00 | 17,191.11 | -0.12% | 216,381 |
| Aug 15, 2025 | 17,260.00 | 17,380.00 | 17,020.00 | 17,380.00 | 17,210.92 | 0.70% | 72,098 |
| Aug 14, 2025 | 17,500.00 | 17,500.00 | 17,260.00 | 17,260.00 | 17,092.09 | -1.26% | 83,506 |
| Aug 13, 2025 | 17,300.00 | 17,660.00 | 17,280.00 | 17,480.00 | 17,309.95 | 0.46% | 278,277 |
| Aug 12, 2025 | 17,300.00 | 17,400.00 | 17,080.00 | 17,400.00 | 17,230.72 | 0.58% | 155,704 |
| Aug 11, 2025 | 17,360.00 | 17,360.00 | 17,120.00 | 17,300.00 | 17,131.70 | -0.35% | 50,557 |
| Aug 8, 2025 | 17,660.00 | 17,660.00 | 17,060.00 | 17,360.00 | 17,191.11 | -2.47% | 252,322 |
| Aug 6, 2025 | 17,220.00 | 17,800.00 | 16,800.00 | 17,800.00 | 17,626.83 | 5.45% | 364,233 |
| Aug 5, 2025 | 17,300.00 | 17,340.00 | 16,800.00 | 16,880.00 | 16,715.78 | -0.82% | 94,982 |
| Aug 4, 2025 | 17,300.00 | 17,480.00 | 17,000.00 | 17,020.00 | 16,854.42 | 0.12% | 406,732 |
| Aug 1, 2025 | 16,620.00 | 17,000.00 | 16,620.00 | 17,000.00 | 16,834.62 | - | 359,225 |
| Jul 31, 2025 | 17,000.00 | 17,000.00 | 16,780.00 | 17,000.00 | 16,834.62 | 1.19% | 366,509 |
| Jul 30, 2025 | 17,260.00 | 17,260.00 | 16,500.00 | 16,800.00 | 16,636.56 | -2.67% | 1,784,465 |
| Jul 29, 2025 | 17,260.00 | 17,780.00 | 17,240.00 | 17,260.00 | 17,092.09 | - | 1,486,495 |
| Jul 28, 2025 | 18,980.00 | 18,980.00 | 15,620.00 | 17,260.00 | 17,092.09 | -30.40% | 5,138,725 |
| Jul 25, 2025 | 24,558.73 | 24,558.73 | 24,558.73 | 24,800.00 | 24,558.73 | - | - |
| Jul 24, 2025 | 24,558.73 | 24,558.73 | 24,558.73 | 24,800.00 | 24,558.73 | - | - |
| Jul 23, 2025 | 24,558.73 | 24,558.73 | 24,558.73 | 24,800.00 | 24,558.73 | - | - |
| Jul 22, 2025 | 24,558.73 | 24,558.73 | 24,558.73 | 24,800.00 | 24,558.73 | - | - |
| Jul 21, 2025 | 24,558.73 | 24,558.73 | 24,558.73 | 24,800.00 | 24,558.73 | - | - |
| Jul 18, 2025 | 24,420.00 | 24,840.00 | 24,060.00 | 24,800.00 | 11,776.95 | 1.72% | 451,321 |
| Jul 17, 2025 | 23,980.00 | 24,400.00 | 23,980.00 | 24,380.00 | 11,577.50 | 2.01% | 569,161 |
| Jul 16, 2025 | 24,020.00 | 24,020.00 | 23,500.00 | 23,900.00 | 11,349.56 | -0.42% | 43,264 |
| Jul 15, 2025 | 24,000.00 | 24,100.00 | 23,340.00 | 24,000.00 | 11,397.05 | -0.33% | 90,103 |
| Jul 14, 2025 | 24,280.00 | 24,560.00 | 24,080.00 | 24,080.00 | 11,435.04 | -0.91% | 120,818 |
| Jul 11, 2025 | 24,000.00 | 24,400.00 | 23,840.00 | 24,300.00 | 11,539.51 | 1.25% | 401,129 |