Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia
· Delayed Price · Currency is COP 15,700
+200 (1.29%)
At close: Mar 6, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,500.00 | 15,740.00 | 15,140.00 | 15,700.00 | 15,700.00 | 1.29% | 135,043 |
| Mar 5, 2026 | 15,500.00 | 16,400.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 97,979 |
| Mar 4, 2026 | 15,960.00 | 16,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | -3.51% | 359,327 |
| Mar 3, 2026 | 15,400.00 | 15,960.00 | 14,800.00 | 15,960.00 | 15,960.00 | -0.25% | 262,154 |
| Mar 2, 2026 | 16,320.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 116,245 |
| Feb 27, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,500.00 | 16,500.00 | -2.37% | 344,751 |
| Feb 26, 2026 | 16,780.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | -0.59% | 119,372 |
| Feb 25, 2026 | 17,340.00 | 17,340.00 | 16,720.00 | 17,000.00 | 17,000.00 | -1.96% | 181,653 |
| Feb 24, 2026 | 17,520.00 | 17,520.00 | 17,000.00 | 17,340.00 | 17,340.00 | -1.70% | 103,983 |
| Feb 23, 2026 | 17,800.00 | 17,800.00 | 17,300.00 | 17,640.00 | 17,640.00 | -0.45% | 197,429 |
| Feb 20, 2026 | 17,760.00 | 17,880.00 | 17,520.00 | 17,720.00 | 17,720.00 | -0.11% | 227,779 |
| Feb 19, 2026 | 17,740.00 | 17,900.00 | 17,620.00 | 17,740.00 | 17,740.00 | -1.11% | 81,416 |
| Feb 18, 2026 | 17,420.00 | 17,980.00 | 17,400.00 | 17,940.00 | 17,940.00 | 1.93% | 128,298 |
| Feb 17, 2026 | 17,700.00 | 17,840.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.65% | 212,079 |
| Feb 16, 2026 | 18,100.00 | 18,200.00 | 18,080.00 | 18,080.00 | 18,080.00 | -2.27% | 21,170 |
| Feb 13, 2026 | 17,800.00 | 18,500.00 | 17,420.00 | 18,500.00 | 18,500.00 | 3.93% | 202,675 |
| Feb 12, 2026 | 17,920.00 | 17,960.00 | 17,560.00 | 17,800.00 | 17,800.00 | -0.67% | 76,283 |
| Feb 11, 2026 | 18,020.00 | 18,020.00 | 17,800.00 | 17,920.00 | 17,920.00 | -2.40% | 146,562 |
| Feb 10, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 18,360.00 | 18,360.00 | 1.44% | 150,056 |
| Feb 9, 2026 | 17,780.00 | 18,100.00 | 17,640.00 | 18,100.00 | 18,100.00 | 1.80% | 123,189 |
| Feb 6, 2026 | 17,500.00 | 17,980.00 | 17,220.00 | 17,780.00 | 17,780.00 | -1.77% | 213,243 |
| Feb 5, 2026 | 17,340.00 | 18,100.00 | 17,080.00 | 18,100.00 | 18,100.00 | 3.43% | 193,170 |
| Feb 4, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,500.00 | -2.78% | 496,689 |
| Feb 3, 2026 | 18,120.00 | 18,460.00 | 17,740.00 | 18,000.00 | 18,000.00 | -1.96% | 591,725 |
| Feb 2, 2026 | 18,800.00 | 18,800.00 | 18,040.00 | 18,360.00 | 18,360.00 | -2.03% | 202,642 |
| Jan 30, 2026 | 18,480.00 | 18,960.00 | 18,480.00 | 18,740.00 | 18,740.00 | 1.85% | 446,741 |
| Jan 29, 2026 | 18,340.00 | 18,540.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 135,800 |
| Jan 28, 2026 | 18,680.00 | 18,680.00 | 18,280.00 | 18,400.00 | 18,400.00 | -1.50% | 276,305 |
| Jan 27, 2026 | 18,780.00 | 18,780.00 | 18,300.00 | 18,680.00 | 18,680.00 | 0.11% | 399,936 |
| Jan 26, 2026 | 18,300.00 | 18,700.00 | 18,300.00 | 18,660.00 | 18,660.00 | 0.97% | 299,586 |
| Jan 23, 2026 | 18,440.00 | 18,480.00 | 18,100.00 | 18,480.00 | 18,480.00 | - | 275,536 |
| Jan 22, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,480.00 | 18,480.00 | - | 281,346 |
| Jan 21, 2026 | 17,960.00 | 18,480.00 | 17,960.00 | 18,480.00 | 18,480.00 | 3.01% | 607,538 |
| Jan 20, 2026 | 17,920.00 | 17,960.00 | 17,740.00 | 17,940.00 | 17,940.00 | 0.34% | 223,608 |
| Jan 19, 2026 | 17,880.00 | 18,100.00 | 17,540.00 | 17,880.00 | 17,880.00 | -0.45% | 257,197 |
| Jan 16, 2026 | 17,740.00 | 18,020.00 | 17,740.00 | 17,960.00 | 17,960.00 | 1.35% | 587,644 |
| Jan 15, 2026 | 17,760.00 | 17,760.00 | 17,560.00 | 17,720.00 | 17,720.00 | - | 251,916 |
| Jan 14, 2026 | 17,620.00 | 17,800.00 | 17,620.00 | 17,720.00 | 17,720.00 | 0.45% | 144,402 |
| Jan 13, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,640.00 | 17,640.00 | -1.45% | 239,728 |
| Jan 9, 2026 | 17,340.00 | 17,900.00 | 17,340.00 | 17,900.00 | 17,900.00 | 3.47% | 136,590 |
| Jan 8, 2026 | 17,220.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.35% | 79,302 |
| Jan 7, 2026 | 17,280.00 | 17,300.00 | 17,160.00 | 17,240.00 | 17,240.00 | -0.58% | 106,321 |
| Jan 6, 2026 | 17,200.00 | 17,340.00 | 17,200.00 | 17,340.00 | 17,167.20 | 1.64% | 119,776 |
| Jan 5, 2026 | 17,220.00 | 17,300.00 | 16,280.00 | 17,060.00 | 16,889.99 | -0.93% | 186,706 |
| Jan 2, 2026 | 17,480.00 | 17,480.00 | 17,040.00 | 17,220.00 | 17,048.40 | 1.41% | 69,259 |
| Dec 30, 2025 | 17,100.00 | 17,240.00 | 16,800.00 | 16,980.00 | 16,810.79 | -1.85% | 115,700 |
| Dec 29, 2025 | 16,980.00 | 17,300.00 | 16,980.00 | 17,300.00 | 17,127.60 | 1.88% | 121,466 |
| Dec 26, 2025 | 16,980.00 | 16,980.00 | 16,900.00 | 16,980.00 | 16,810.79 | 0.12% | 165,065 |
| Dec 24, 2025 | 16,780.00 | 16,960.00 | 16,680.00 | 16,960.00 | 16,790.99 | 0.36% | 92,100 |
| Dec 23, 2025 | 16,800.00 | 16,900.00 | 16,480.00 | 16,900.00 | 16,731.59 | 1.93% | 95,752 |
| Dec 22, 2025 | 16,100.00 | 16,580.00 | 16,000.00 | 16,580.00 | 16,414.78 | 3.62% | 372,194 |
| Dec 19, 2025 | 16,440.00 | 16,600.00 | 16,000.00 | 16,000.00 | 15,840.56 | -2.68% | 213,141 |
| Dec 18, 2025 | 16,460.00 | 16,780.00 | 16,020.00 | 16,440.00 | 16,276.17 | 0.24% | 404,414 |
| Dec 17, 2025 | 16,320.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,236.57 | -0.36% | 468,166 |
| Dec 16, 2025 | 16,800.00 | 16,800.00 | 16,220.00 | 16,460.00 | 16,295.97 | -2.02% | 275,547 |
| Dec 15, 2025 | 17,000.00 | 17,000.00 | 16,680.00 | 16,800.00 | 16,632.58 | -1.18% | 201,516 |
| Dec 12, 2025 | 16,900.00 | 17,000.00 | 16,680.00 | 17,000.00 | 16,830.59 | 0.83% | 122,819 |
| Dec 11, 2025 | 16,960.00 | 16,960.00 | 16,600.00 | 16,860.00 | 16,691.99 | -0.47% | 117,506 |
| Dec 10, 2025 | 17,180.00 | 17,180.00 | 16,760.00 | 16,940.00 | 16,771.19 | -1.40% | 164,296 |
| Dec 9, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,180.00 | 17,008.80 | -1.15% | 159,343 |
| Dec 5, 2025 | 17,240.00 | 17,380.00 | 17,140.00 | 17,380.00 | 17,206.80 | 0.12% | 92,730 |
| Dec 4, 2025 | 17,380.00 | 17,400.00 | 17,140.00 | 17,360.00 | 17,187.00 | -0.23% | 202,092 |
| Dec 3, 2025 | 17,440.00 | 17,440.00 | 17,120.00 | 17,400.00 | 17,226.60 | -0.11% | 157,776 |
| Dec 2, 2025 | 17,420.00 | 17,500.00 | 17,240.00 | 17,420.00 | 17,246.41 | - | 145,484 |
| Dec 1, 2025 | 17,600.00 | 17,600.00 | 17,260.00 | 17,420.00 | 17,246.41 | -1.58% | 99,308 |
| Nov 28, 2025 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,523.62 | 2.31% | 187,257 |
| Nov 27, 2025 | 17,200.00 | 17,300.00 | 17,060.00 | 17,300.00 | 17,127.60 | 0.58% | 75,029 |
| Nov 26, 2025 | 17,600.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,028.60 | -1.04% | 218,311 |
| Nov 25, 2025 | 17,820.00 | 17,820.00 | 17,200.00 | 17,380.00 | 17,206.80 | 0.12% | 226,223 |
| Nov 24, 2025 | 17,780.00 | 17,780.00 | 17,360.00 | 17,360.00 | 17,187.00 | -2.36% | 564,566 |
| Nov 21, 2025 | 17,700.00 | 17,780.00 | 17,360.00 | 17,780.00 | 17,602.82 | 0.91% | 265,447 |
| Nov 20, 2025 | 17,960.00 | 18,000.00 | 17,440.00 | 17,620.00 | 17,444.41 | -1.12% | 191,676 |
| Nov 19, 2025 | 17,780.00 | 18,000.00 | 17,700.00 | 17,820.00 | 17,642.42 | 0.22% | 305,808 |
| Nov 18, 2025 | 17,700.00 | 17,780.00 | 17,440.00 | 17,780.00 | 17,602.82 | 1.60% | 207,287 |
| Nov 14, 2025 | 17,500.00 | 17,560.00 | 17,400.00 | 17,500.00 | 17,325.61 | - | 255,679 |
| Nov 13, 2025 | 17,380.00 | 17,740.00 | 17,380.00 | 17,500.00 | 17,325.61 | 0.69% | 175,033 |
| Nov 12, 2025 | 17,780.00 | 17,900.00 | 17,340.00 | 17,380.00 | 17,206.80 | -1.47% | 414,717 |
| Nov 11, 2025 | 17,700.00 | 17,720.00 | 17,600.00 | 17,640.00 | 17,464.21 | -0.56% | 75,153 |
| Nov 10, 2025 | 17,900.00 | 17,960.00 | 17,640.00 | 17,740.00 | 17,563.22 | -1.22% | 206,864 |
| Nov 7, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 17,960.00 | 17,781.02 | -0.33% | 304,692 |
| Nov 6, 2025 | 18,300.00 | 18,300.00 | 17,940.00 | 18,020.00 | 17,840.43 | -1.42% | 246,500 |
| Nov 5, 2025 | 17,900.00 | 18,300.00 | 17,780.00 | 18,280.00 | 18,097.84 | 2.12% | 232,696 |
| Nov 4, 2025 | 17,340.00 | 17,900.00 | 17,340.00 | 17,900.00 | 17,721.62 | 2.87% | 162,619 |
| Oct 31, 2025 | 17,380.00 | 17,480.00 | 17,380.00 | 17,400.00 | 17,226.60 | 0.12% | 44,219 |
| Oct 30, 2025 | 17,480.00 | 17,560.00 | 17,380.00 | 17,380.00 | 17,206.80 | -1.25% | 114,987 |
| Oct 29, 2025 | 17,720.00 | 17,720.00 | 17,460.00 | 17,600.00 | 17,424.61 | -0.34% | 442,748 |
| Oct 28, 2025 | 17,520.00 | 17,720.00 | 17,480.00 | 17,660.00 | 17,484.01 | 0.91% | 129,440 |
| Oct 27, 2025 | 17,800.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,325.61 | -1.69% | 199,645 |
| Oct 24, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,622.62 | 0.11% | 90,636 |
| Oct 23, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,780.00 | 17,602.82 | - | 120,939 |
| Oct 22, 2025 | 17,800.00 | 17,800.00 | 17,560.00 | 17,780.00 | 17,602.82 | 1.83% | 58,764 |
| Oct 21, 2025 | 17,680.00 | 17,800.00 | 17,460.00 | 17,460.00 | 17,286.01 | -1.91% | 111,357 |
| Oct 20, 2025 | 17,600.00 | 17,800.00 | 17,300.00 | 17,800.00 | 17,622.62 | - | 235,177 |
| Oct 17, 2025 | 17,500.00 | 17,800.00 | 17,460.00 | 17,800.00 | 17,622.62 | 1.14% | 89,109 |
| Oct 16, 2025 | 17,520.00 | 17,660.00 | 17,440.00 | 17,600.00 | 17,424.61 | - | 117,134 |
| Oct 15, 2025 | 17,660.00 | 17,660.00 | 17,400.00 | 17,600.00 | 17,424.61 | -0.34% | 193,926 |
| Oct 14, 2025 | 17,660.00 | 17,660.00 | 17,520.00 | 17,660.00 | 17,484.01 | -0.11% | 87,893 |
| Oct 10, 2025 | 17,680.00 | 17,700.00 | 17,580.00 | 17,680.00 | 17,503.81 | -0.11% | 228,607 |
| Oct 9, 2025 | 17,640.00 | 17,800.00 | 17,560.00 | 17,700.00 | 17,523.62 | 0.45% | 80,071 |
| Oct 8, 2025 | 17,640.00 | 17,640.00 | 17,600.00 | 17,620.00 | 17,444.41 | 0.11% | 310,079 |