Grupo Argos S.A. (BVC:GRUPOARGOS)
Colombia
· Delayed Price · Currency is COP 15,800
+380 (2.46%)
At close: Apr 28, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,560.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2.46% | 97,935 |
| Apr 27, 2026 | 15,560.00 | 15,600.00 | 15,400.00 | 15,420.00 | 15,420.00 | -1.53% | 171,193 |
| Apr 24, 2026 | 16,000.00 | 16,000.00 | 15,560.00 | 15,660.00 | 15,660.00 | -2.13% | 60,571 |
| Apr 23, 2026 | 16,060.00 | 16,060.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.13% | 88,333 |
| Apr 22, 2026 | 16,340.00 | 16,360.00 | 15,920.00 | 15,980.00 | 15,980.00 | -2.44% | 64,708 |
| Apr 21, 2026 | 16,340.00 | 16,500.00 | 16,340.00 | 16,380.00 | 16,380.00 | 0.24% | 75,289 |
| Apr 20, 2026 | 16,400.00 | 16,700.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.24% | 205,045 |
| Apr 17, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,380.00 | 16,380.00 | - | 159,398 |
| Apr 16, 2026 | 16,100.00 | 16,380.00 | 15,860.00 | 16,380.00 | 16,380.00 | 1.74% | 206,407 |
| Apr 15, 2026 | 16,420.00 | 16,440.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.19% | 107,196 |
| Apr 14, 2026 | 16,720.00 | 16,800.00 | 16,280.00 | 16,460.00 | 16,460.00 | -1.56% | 275,166 |
| Apr 13, 2026 | 16,700.00 | 16,720.00 | 16,400.00 | 16,720.00 | 16,720.00 | 1.33% | 176,519 |
| Apr 10, 2026 | 16,480.00 | 16,520.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.49% | 119,793 |
| Apr 9, 2026 | 16,000.00 | 16,420.00 | 15,800.00 | 16,420.00 | 16,420.00 | 2.63% | 235,937 |
| Apr 8, 2026 | 16,540.00 | 16,540.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.13% | 141,067 |
| Apr 7, 2026 | 16,680.00 | 16,680.00 | 15,980.00 | 15,980.00 | 15,796.86 | -3.62% | 35,820 |
| Apr 6, 2026 | 16,700.00 | 16,700.00 | 16,420.00 | 16,580.00 | 16,389.98 | -0.12% | 43,435 |
| Apr 1, 2026 | 16,600.00 | 16,620.00 | 15,600.00 | 16,600.00 | 16,409.75 | -0.60% | 161,031 |
| Mar 31, 2026 | 16,580.00 | 16,700.00 | 16,540.00 | 16,700.00 | 16,508.60 | - | 272,477 |
| Mar 30, 2026 | 15,060.00 | 16,700.00 | 15,060.00 | 16,700.00 | 16,508.60 | - | 89,062 |
| Mar 27, 2026 | 16,600.00 | 16,700.00 | 16,280.00 | 16,700.00 | 16,508.60 | - | 254,644 |
| Mar 26, 2026 | 16,840.00 | 16,840.00 | 16,640.00 | 16,700.00 | 16,508.60 | -0.60% | 62,064 |
| Mar 25, 2026 | 16,660.00 | 16,960.00 | 16,500.00 | 16,800.00 | 16,607.46 | 1.45% | 159,602 |
| Mar 24, 2026 | 16,460.00 | 16,900.00 | 16,280.00 | 16,560.00 | 16,370.21 | 0.49% | 276,454 |
| Mar 20, 2026 | 15,700.00 | 16,480.00 | 15,620.00 | 16,480.00 | 16,291.12 | 4.30% | 552,811 |
| Mar 19, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,618.92 | 1.28% | 168,923 |
| Mar 18, 2026 | 15,500.00 | 15,600.00 | 15,360.00 | 15,600.00 | 15,421.21 | -0.26% | 43,590 |
| Mar 17, 2026 | 15,800.00 | 15,840.00 | 15,340.00 | 15,640.00 | 15,460.75 | -0.89% | 107,421 |
| Mar 16, 2026 | 16,000.00 | 16,100.00 | 15,500.00 | 15,780.00 | 15,599.15 | -1.38% | 178,506 |
| Mar 13, 2026 | 15,500.00 | 16,100.00 | 15,360.00 | 16,000.00 | 15,816.63 | 2.70% | 94,240 |
| Mar 12, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,580.00 | 15,401.44 | -1.52% | 288,071 |
| Mar 11, 2026 | 15,980.00 | 16,000.00 | 15,740.00 | 15,820.00 | 15,638.69 | -0.88% | 152,414 |
| Mar 10, 2026 | 16,000.00 | 16,200.00 | 15,600.00 | 15,960.00 | 15,777.08 | -0.25% | 477,713 |
| Mar 9, 2026 | 15,700.00 | 16,360.00 | 15,600.00 | 16,000.00 | 15,816.63 | 1.91% | 211,151 |
| Mar 6, 2026 | 15,500.00 | 15,740.00 | 15,140.00 | 15,700.00 | 15,520.06 | 1.29% | 135,043 |
| Mar 5, 2026 | 15,500.00 | 16,400.00 | 15,400.00 | 15,500.00 | 15,322.36 | 0.65% | 97,979 |
| Mar 4, 2026 | 15,960.00 | 16,400.00 | 15,200.00 | 15,400.00 | 15,223.50 | -3.51% | 359,327 |
| Mar 3, 2026 | 15,400.00 | 15,960.00 | 14,800.00 | 15,960.00 | 15,777.08 | -0.25% | 262,154 |
| Mar 2, 2026 | 16,320.00 | 16,400.00 | 16,000.00 | 16,000.00 | 15,816.63 | -3.03% | 116,245 |
| Feb 27, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,500.00 | 16,310.90 | -2.37% | 344,751 |
| Feb 26, 2026 | 16,780.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,706.31 | -0.59% | 119,372 |
| Feb 25, 2026 | 17,340.00 | 17,340.00 | 16,720.00 | 17,000.00 | 16,805.17 | -1.96% | 181,653 |
| Feb 24, 2026 | 17,520.00 | 17,520.00 | 17,000.00 | 17,340.00 | 17,141.27 | -1.70% | 103,983 |
| Feb 23, 2026 | 17,800.00 | 17,800.00 | 17,300.00 | 17,640.00 | 17,437.83 | -0.45% | 197,429 |
| Feb 20, 2026 | 17,760.00 | 17,880.00 | 17,520.00 | 17,720.00 | 17,516.91 | -0.11% | 227,779 |
| Feb 19, 2026 | 17,740.00 | 17,900.00 | 17,620.00 | 17,740.00 | 17,536.68 | -1.11% | 81,416 |
| Feb 18, 2026 | 17,420.00 | 17,980.00 | 17,400.00 | 17,940.00 | 17,734.39 | 1.93% | 128,298 |
| Feb 17, 2026 | 17,700.00 | 17,840.00 | 17,500.00 | 17,600.00 | 17,398.29 | -2.65% | 212,079 |
| Feb 16, 2026 | 18,100.00 | 18,200.00 | 18,080.00 | 18,080.00 | 17,872.79 | -2.27% | 21,170 |
| Feb 13, 2026 | 17,800.00 | 18,500.00 | 17,420.00 | 18,500.00 | 18,287.97 | 3.93% | 202,675 |
| Feb 12, 2026 | 17,920.00 | 17,960.00 | 17,560.00 | 17,800.00 | 17,596.00 | -0.67% | 76,283 |
| Feb 11, 2026 | 18,020.00 | 18,020.00 | 17,800.00 | 17,920.00 | 17,714.62 | -2.40% | 146,562 |
| Feb 10, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 18,360.00 | 18,149.58 | 1.44% | 150,056 |
| Feb 9, 2026 | 17,780.00 | 18,100.00 | 17,640.00 | 18,100.00 | 17,892.56 | 1.80% | 123,189 |
| Feb 6, 2026 | 17,500.00 | 17,980.00 | 17,220.00 | 17,780.00 | 17,576.23 | -1.77% | 213,243 |
| Feb 5, 2026 | 17,340.00 | 18,100.00 | 17,080.00 | 18,100.00 | 17,892.56 | 3.43% | 193,170 |
| Feb 4, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,299.43 | -2.78% | 496,689 |
| Feb 3, 2026 | 18,120.00 | 18,460.00 | 17,740.00 | 18,000.00 | 17,793.70 | -1.96% | 591,725 |
| Feb 2, 2026 | 18,800.00 | 18,800.00 | 18,040.00 | 18,360.00 | 18,149.58 | -2.03% | 202,642 |
| Jan 30, 2026 | 18,480.00 | 18,960.00 | 18,480.00 | 18,740.00 | 18,525.22 | 1.85% | 446,741 |
| Jan 29, 2026 | 18,340.00 | 18,540.00 | 18,200.00 | 18,400.00 | 18,189.12 | - | 135,800 |
| Jan 28, 2026 | 18,680.00 | 18,680.00 | 18,280.00 | 18,400.00 | 18,189.12 | -1.50% | 276,305 |
| Jan 27, 2026 | 18,780.00 | 18,780.00 | 18,300.00 | 18,680.00 | 18,465.91 | 0.11% | 399,936 |
| Jan 26, 2026 | 18,300.00 | 18,700.00 | 18,300.00 | 18,660.00 | 18,446.14 | 0.97% | 299,586 |
| Jan 23, 2026 | 18,440.00 | 18,480.00 | 18,100.00 | 18,480.00 | 18,268.20 | - | 275,536 |
| Jan 22, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,480.00 | 18,268.20 | - | 281,346 |
| Jan 21, 2026 | 17,960.00 | 18,480.00 | 17,960.00 | 18,480.00 | 18,268.20 | 3.01% | 607,538 |
| Jan 20, 2026 | 17,920.00 | 17,960.00 | 17,740.00 | 17,940.00 | 17,734.39 | 0.34% | 223,608 |
| Jan 19, 2026 | 17,880.00 | 18,100.00 | 17,540.00 | 17,880.00 | 17,675.08 | -0.45% | 257,197 |
| Jan 16, 2026 | 17,740.00 | 18,020.00 | 17,740.00 | 17,960.00 | 17,754.16 | 1.35% | 587,644 |
| Jan 15, 2026 | 17,760.00 | 17,760.00 | 17,560.00 | 17,720.00 | 17,516.91 | - | 251,916 |
| Jan 14, 2026 | 17,620.00 | 17,800.00 | 17,620.00 | 17,720.00 | 17,516.91 | 0.45% | 144,402 |
| Jan 13, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,640.00 | 17,437.83 | -1.45% | 239,728 |
| Jan 9, 2026 | 17,340.00 | 17,900.00 | 17,340.00 | 17,900.00 | 17,694.85 | 3.47% | 136,590 |
| Jan 8, 2026 | 17,220.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,101.73 | 0.35% | 79,302 |
| Jan 7, 2026 | 17,280.00 | 17,300.00 | 17,160.00 | 17,240.00 | 17,042.41 | -0.58% | 106,321 |
| Jan 6, 2026 | 17,200.00 | 17,340.00 | 17,200.00 | 17,340.00 | 16,971.24 | 1.64% | 119,776 |
| Jan 5, 2026 | 17,220.00 | 17,300.00 | 16,280.00 | 17,060.00 | 16,697.19 | -0.93% | 186,706 |
| Jan 2, 2026 | 17,480.00 | 17,480.00 | 17,040.00 | 17,220.00 | 16,853.79 | 1.41% | 69,259 |
| Dec 30, 2025 | 17,100.00 | 17,240.00 | 16,800.00 | 16,980.00 | 16,618.90 | -1.85% | 115,700 |
| Dec 29, 2025 | 16,980.00 | 17,300.00 | 16,980.00 | 17,300.00 | 16,932.09 | 1.88% | 121,466 |
| Dec 26, 2025 | 16,980.00 | 16,980.00 | 16,900.00 | 16,980.00 | 16,618.90 | 0.12% | 165,065 |
| Dec 24, 2025 | 16,780.00 | 16,960.00 | 16,680.00 | 16,960.00 | 16,599.32 | 0.36% | 92,100 |
| Dec 23, 2025 | 16,800.00 | 16,900.00 | 16,480.00 | 16,900.00 | 16,540.60 | 1.93% | 95,752 |
| Dec 22, 2025 | 16,100.00 | 16,580.00 | 16,000.00 | 16,580.00 | 16,227.40 | 3.62% | 372,194 |
| Dec 19, 2025 | 16,440.00 | 16,600.00 | 16,000.00 | 16,000.00 | 15,659.74 | -2.68% | 213,141 |
| Dec 18, 2025 | 16,460.00 | 16,780.00 | 16,020.00 | 16,440.00 | 16,090.38 | 0.24% | 404,414 |
| Dec 17, 2025 | 16,320.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,051.23 | -0.36% | 468,166 |
| Dec 16, 2025 | 16,800.00 | 16,800.00 | 16,220.00 | 16,460.00 | 16,109.95 | -2.02% | 275,547 |
| Dec 15, 2025 | 17,000.00 | 17,000.00 | 16,680.00 | 16,800.00 | 16,442.72 | -1.18% | 201,516 |
| Dec 12, 2025 | 16,900.00 | 17,000.00 | 16,680.00 | 17,000.00 | 16,638.47 | 0.83% | 122,819 |
| Dec 11, 2025 | 16,960.00 | 16,960.00 | 16,600.00 | 16,860.00 | 16,501.45 | -0.47% | 117,506 |
| Dec 10, 2025 | 17,180.00 | 17,180.00 | 16,760.00 | 16,940.00 | 16,579.75 | -1.40% | 164,296 |
| Dec 9, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,180.00 | 16,814.64 | -1.15% | 159,343 |
| Dec 5, 2025 | 17,240.00 | 17,380.00 | 17,140.00 | 17,380.00 | 17,010.39 | 0.12% | 92,730 |
| Dec 4, 2025 | 17,380.00 | 17,400.00 | 17,140.00 | 17,360.00 | 16,990.81 | -0.23% | 202,092 |
| Dec 3, 2025 | 17,440.00 | 17,440.00 | 17,120.00 | 17,400.00 | 17,029.96 | -0.11% | 157,776 |
| Dec 2, 2025 | 17,420.00 | 17,500.00 | 17,240.00 | 17,420.00 | 17,049.54 | - | 145,484 |
| Dec 1, 2025 | 17,600.00 | 17,600.00 | 17,260.00 | 17,420.00 | 17,049.54 | -1.58% | 99,308 |
| Nov 28, 2025 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,323.58 | 2.31% | 187,257 |