Cementos Argos S.A. (BVC:CEMARGOS)
Colombia
· Delayed Price · Currency is COP 10,540
-100 (-0.94%)
At close: Sep 26, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10,740.00 | 10,780.00 | 10,420.00 | 10,540.00 | 10,540.00 | -0.94% | 776,469 |
| Sep 25, 2025 | 11,060.00 | 11,060.00 | 10,560.00 | 10,640.00 | 10,640.00 | -5.00% | 1,760,373 |
| Sep 24, 2025 | 11,160.00 | 11,220.00 | 11,060.00 | 11,200.00 | 10,908.65 | 0.90% | 779,233 |
| Sep 23, 2025 | 11,200.00 | 11,220.00 | 11,080.00 | 11,100.00 | 10,811.25 | -1.77% | 1,092,260 |
| Sep 22, 2025 | 11,500.00 | 11,500.00 | 11,160.00 | 11,300.00 | 11,006.05 | -0.88% | 977,369 |
| Sep 19, 2025 | 9,830.00 | 12,240.00 | 9,830.00 | 11,400.00 | 11,103.45 | 17.53% | 7,482,965 |
| Sep 18, 2025 | 9,810.00 | 9,810.00 | 9,700.00 | 9,700.00 | 9,447.67 | -1.02% | 131,997 |
| Sep 17, 2025 | 9,970.00 | 9,970.00 | 9,700.00 | 9,800.00 | 9,545.07 | -1.01% | 571,456 |
| Sep 16, 2025 | 9,910.00 | 9,940.00 | 9,800.00 | 9,900.00 | 9,642.47 | -0.50% | 264,225 |
| Sep 15, 2025 | 9,950.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,691.17 | - | 153,271 |
| Sep 12, 2025 | 9,990.00 | 9,990.00 | 9,860.00 | 9,950.00 | 9,691.17 | -0.30% | 476,586 |
| Sep 11, 2025 | 9,980.00 | 10,060.00 | 9,970.00 | 9,980.00 | 9,720.39 | -0.10% | 450,931 |
| Sep 10, 2025 | 10,000.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,730.13 | -0.10% | 1,063,298 |
| Sep 9, 2025 | 10,000.00 | 10,080.00 | 9,930.00 | 10,000.00 | 9,739.87 | - | 604,948 |
| Sep 8, 2025 | 9,950.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,739.87 | - | 643,278 |
| Sep 5, 2025 | 9,810.00 | 10,000.00 | 9,670.00 | 10,000.00 | 9,739.87 | 2.04% | 802,950 |
| Sep 4, 2025 | 9,840.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,545.07 | -0.41% | 728,371 |
| Sep 3, 2025 | 9,910.00 | 9,930.00 | 9,750.00 | 9,840.00 | 9,584.03 | -0.61% | 644,317 |
| Sep 2, 2025 | 10,100.00 | 10,220.00 | 9,790.00 | 9,900.00 | 9,642.47 | -1.39% | 1,249,499 |
| Sep 1, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,040.00 | 9,778.82 | 0.70% | 356,725 |
| Aug 29, 2025 | 9,900.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,710.65 | 0.71% | 582,945 |
| Aug 28, 2025 | 9,980.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,642.47 | -1.00% | 980,434 |
| Aug 27, 2025 | 9,900.00 | 10,080.00 | 9,850.00 | 10,000.00 | 9,739.87 | 1.63% | 908,822 |
| Aug 26, 2025 | 9,950.00 | 9,970.00 | 9,840.00 | 9,840.00 | 9,584.03 | -0.81% | 2,261,079 |
| Aug 25, 2025 | 10,080.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,661.95 | -1.20% | 1,433,379 |
| Aug 22, 2025 | 10,280.00 | 10,360.00 | 10,040.00 | 10,040.00 | 9,778.82 | -1.76% | 1,236,827 |
| Aug 21, 2025 | 10,460.00 | 10,460.00 | 10,220.00 | 10,220.00 | 9,954.14 | -2.67% | 1,243,023 |
| Aug 20, 2025 | 10,620.00 | 10,640.00 | 10,460.00 | 10,500.00 | 10,226.86 | -1.13% | 322,404 |
| Aug 19, 2025 | 10,620.00 | 10,680.00 | 10,520.00 | 10,620.00 | 10,343.74 | -0.19% | 958,446 |
| Aug 15, 2025 | 10,580.00 | 10,640.00 | 10,480.00 | 10,640.00 | 10,363.22 | 0.76% | 789,223 |
| Aug 14, 2025 | 10,700.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,285.30 | -1.31% | 688,840 |
| Aug 13, 2025 | 10,920.00 | 10,960.00 | 10,700.00 | 10,700.00 | 10,421.66 | -2.01% | 560,513 |
| Aug 12, 2025 | 10,940.00 | 11,040.00 | 10,860.00 | 10,920.00 | 10,635.93 | 0.18% | 549,790 |
| Aug 11, 2025 | 10,920.00 | 10,960.00 | 10,880.00 | 10,900.00 | 10,616.45 | -0.55% | 626,946 |
| Aug 8, 2025 | 10,900.00 | 10,960.00 | 10,820.00 | 10,960.00 | 10,674.89 | -0.36% | 941,124 |
| Aug 6, 2025 | 10,640.00 | 11,120.00 | 10,620.00 | 11,000.00 | 10,713.85 | 3.19% | 925,918 |
| Aug 5, 2025 | 10,220.00 | 10,660.00 | 10,220.00 | 10,660.00 | 10,382.70 | 0.95% | 405,751 |
| Aug 4, 2025 | 10,800.00 | 10,800.00 | 10,560.00 | 10,560.00 | 10,285.30 | -1.68% | 158,425 |
| Aug 1, 2025 | 10,900.00 | 10,980.00 | 10,680.00 | 10,740.00 | 10,460.62 | -2.19% | 390,178 |
| Jul 31, 2025 | 10,800.00 | 10,980.00 | 10,800.00 | 10,980.00 | 10,694.37 | 1.29% | 296,275 |
| Jul 30, 2025 | 10,640.00 | 10,860.00 | 10,640.00 | 10,840.00 | 10,558.01 | 0.56% | 561,233 |
| Jul 29, 2025 | 10,460.00 | 10,800.00 | 10,400.00 | 10,780.00 | 10,499.57 | 3.06% | 863,415 |
| Jul 28, 2025 | 10,380.00 | 10,560.00 | 10,300.00 | 10,460.00 | 10,187.90 | -0.38% | 843,498 |
| Jul 25, 2025 | 10,420.00 | 10,500.00 | 10,380.00 | 10,500.00 | 10,226.86 | 0.57% | 242,340 |
| Jul 24, 2025 | 10,380.00 | 10,440.00 | 10,340.00 | 10,440.00 | 10,168.42 | 0.58% | 261,022 |
| Jul 23, 2025 | 10,460.00 | 10,480.00 | 10,380.00 | 10,380.00 | 10,109.98 | -0.95% | 172,436 |
| Jul 22, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,480.00 | 10,207.38 | 1.75% | 513,336 |
| Jul 21, 2025 | 10,280.00 | 10,300.00 | 10,060.00 | 10,300.00 | 10,032.06 | 2.18% | 335,182 |
| Jul 18, 2025 | 10,240.00 | 10,240.00 | 9,940.00 | 10,080.00 | 9,817.78 | -1.75% | 437,152 |
| Jul 17, 2025 | 10,120.00 | 10,380.00 | 10,100.00 | 10,260.00 | 9,993.10 | 0.98% | 621,425 |