Auna S.A. (BVL:AUNA)
Peru · Delayed Price · Currency is PEN · Price in USD 4.150
-0.080 (-1.89%)
At close: May 29, 2026
BVL:AUNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.47 | 4.47 | 4.11 | 4.15 | 4.15 | -1.89% | 38,337 |
| May 28, 2026 | 4.18 | 4.28 | 4.17 | 4.23 | 4.23 | 1.20% | 14,233 |
| May 27, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | 45,950 |
| May 26, 2026 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -7.02% | 49,833 |
| May 25, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 4.59% | 4,074 |
| May 22, 2026 | 4.37 | 4.40 | 4.20 | 4.36 | 4.36 | -1.13% | 58,823 |
| May 21, 2026 | 4.49 | 4.49 | 4.26 | 4.41 | 4.41 | -1.34% | 68,266 |
| May 20, 2026 | 4.72 | 5.10 | 4.40 | 4.47 | 4.47 | -5.89% | 162,542 |
| May 19, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -2.66% | 42,564 |
| May 18, 2026 | 4.82 | 4.96 | 4.82 | 4.88 | 4.88 | 1.24% | 10,955 |
| May 15, 2026 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | -4.37% | 47,080 |
| May 14, 2026 | 4.96 | 5.04 | 4.89 | 5.04 | 5.04 | 4.78% | 9,085 |
| May 13, 2026 | 4.89 | 4.92 | 4.81 | 4.81 | 4.81 | -2.24% | 43,901 |
| May 12, 2026 | 5.13 | 5.13 | 4.85 | 4.92 | 4.92 | -3.53% | 39,672 |
| May 11, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 1.59% | 6,978 |
| May 8, 2026 | 5.10 | 5.10 | 5.01 | 5.02 | 5.02 | -1.18% | 24,475 |
| May 7, 2026 | 5.13 | 5.13 | 5.07 | 5.08 | 5.08 | -1.36% | 14,363 |
| May 6, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | 2,681 |
| May 5, 2026 | 5.04 | 5.07 | 4.94 | 5.00 | 5.00 | -0.79% | 15,638 |
| May 4, 2026 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -1.37% | 13,713 |
| Apr 30, 2026 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | - | 15,990 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.10 | 5.11 | 5.11 | -3.58% | 16,991 |
| Apr 28, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.30% | 9,799 |
| Apr 27, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 2.09% | 8,041 |
| Apr 24, 2026 | 5.10 | 5.60 | 5.05 | 5.26 | 5.26 | 3.14% | 6,651 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -2.11% | 21,241 |
| Apr 22, 2026 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | -1.88% | 20,758 |
| Apr 21, 2026 | 5.63 | 5.63 | 5.30 | 5.31 | 5.31 | -3.63% | 24,017 |
| Apr 20, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -1.25% | 2,825 |
| Apr 17, 2026 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 1.45% | 18,471 |
| Apr 16, 2026 | 5.34 | 5.63 | 5.31 | 5.50 | 5.50 | 3.00% | 12,656 |
| Apr 15, 2026 | 5.40 | 5.48 | 5.32 | 5.34 | 5.34 | -3.44% | 36,743 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.53 | 5.53 | 5.53 | -3.66% | 18,257 |
| Apr 13, 2026 | 5.82 | 5.97 | 5.74 | 5.74 | 5.74 | -2.55% | 17,112 |
| Apr 10, 2026 | 5.89 | 6.00 | 5.89 | 5.89 | 5.89 | - | 8,817 |
| Apr 9, 2026 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | -0.51% | 10,013 |
| Apr 8, 2026 | 5.92 | 5.93 | 5.88 | 5.92 | 5.92 | 2.96% | 18,587 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.69 | 5.75 | 5.75 | -1.03% | 8,312 |
| Apr 6, 2026 | 5.70 | 5.83 | 5.70 | 5.81 | 5.81 | 4.31% | 21,574 |
| Apr 1, 2026 | 5.50 | 5.66 | 5.50 | 5.57 | 5.57 | 0.36% | 5,659 |
| Mar 31, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 5.11% | 4,386 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.28 | 5.28 | 5.28 | -5.04% | 8,851 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.56 | 5.56 | 5.56 | -3.81% | 7,305 |
| Mar 26, 2026 | 5.95 | 5.96 | 5.71 | 5.78 | 5.78 | -2.53% | 18,938 |
| Mar 25, 2026 | 5.81 | 5.95 | 5.75 | 5.93 | 5.93 | 2.95% | 36,361 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.75 | 5.76 | 5.76 | -1.03% | 7,366 |
| Mar 23, 2026 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 3.74% | 24,390 |
| Mar 20, 2026 | 5.65 | 5.70 | 5.35 | 5.61 | 5.61 | -2.60% | 20,436 |
| Mar 19, 2026 | 5.76 | 5.90 | 5.60 | 5.76 | 5.76 | 3.23% | 25,796 |
| Mar 18, 2026 | 5.75 | 6.00 | 5.55 | 5.58 | 5.58 | -1.76% | 30,195 |