Auna S.A. (BVL:AUNA)
Peru · Delayed Price · Currency is PEN · Price in USD 5.30
-0.19 (-3.46%)
At close: Aug 20, 2026
BVL:AUNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | -3.46% | 18,501 |
| Aug 19, 2026 | 5.44 | 5.60 | 4.85 | 5.49 | 5.49 | 0.73% | 63,269 |
| Aug 18, 2026 | 5.41 | 5.50 | 5.36 | 5.45 | 5.45 | 0.55% | 88,576 |
| Aug 17, 2026 | 5.28 | 5.42 | 5.27 | 5.42 | 5.42 | 2.07% | 24,900 |
| Aug 14, 2026 | 5.28 | 5.35 | 5.28 | 5.31 | 5.31 | 0.57% | 13,587 |
| Aug 13, 2026 | 5.22 | 5.31 | 5.19 | 5.28 | 5.28 | 1.93% | 12,833 |
| Aug 12, 2026 | 5.38 | 5.40 | 5.13 | 5.18 | 5.18 | -3.72% | 29,478 |
| Aug 11, 2026 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | 2.09% | 20,200 |
| Aug 10, 2026 | 5.22 | 5.32 | 5.21 | 5.27 | 5.27 | -0.94% | 17,195 |
| Aug 7, 2026 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 1.72% | 42,621 |
| Aug 5, 2026 | 5.10 | 5.24 | 5.10 | 5.23 | 5.23 | 1.75% | 14,394 |
| Aug 4, 2026 | 5.29 | 5.30 | 5.14 | 5.14 | 5.14 | -2.28% | 13,602 |
| Aug 3, 2026 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | 3.14% | 22,333 |
| Jul 31, 2026 | 5.12 | 5.12 | 5.04 | 5.10 | 5.10 | -2.30% | 9,892 |
| Jul 30, 2026 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 1.95% | 17,411 |
| Jul 27, 2026 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | -0.39% | 4,988 |
| Jul 24, 2026 | 5.04 | 5.18 | 5.00 | 5.14 | 5.14 | 1.78% | 26,573 |
| Jul 22, 2026 | 5.07 | 5.13 | 5.05 | 5.05 | 5.05 | -0.98% | 15,107 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -2.86% | 16,355 |
| Jul 20, 2026 | 5.10 | 5.26 | 5.10 | 5.25 | 5.25 | 2.94% | 13,369 |
| Jul 17, 2026 | 5.13 | 5.18 | 5.10 | 5.10 | 5.10 | - | 11,677 |
| Jul 16, 2026 | 5.11 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | 8,558 |
| Jul 15, 2026 | 5.12 | 5.23 | 5.12 | 5.15 | 5.15 | 0.78% | 8,273 |
| Jul 14, 2026 | 5.28 | 5.36 | 5.10 | 5.11 | 5.11 | -3.58% | 28,607 |
| Jul 13, 2026 | 5.23 | 5.35 | 5.23 | 5.30 | 5.30 | 2.91% | 12,933 |
| Jul 10, 2026 | 5.18 | 5.18 | 5.10 | 5.15 | 5.15 | - | 13,330 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | -2.28% | 9,948 |
| Jul 8, 2026 | 5.20 | 5.30 | 5.13 | 5.27 | 5.27 | 0.57% | 8,558 |
| Jul 7, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | -2.42% | 20,692 |
| Jul 6, 2026 | 5.30 | 5.46 | 5.30 | 5.37 | 5.37 | 2.09% | 62,549 |
| Jul 3, 2026 | 5.27 | 5.32 | 5.26 | 5.26 | 5.26 | -0.19% | 7,656 |
| Jul 2, 2026 | 5.17 | 5.29 | 5.17 | 5.27 | 5.27 | 1.93% | 19,201 |
| Jul 1, 2026 | 5.20 | 5.29 | 5.16 | 5.17 | 5.17 | 0.39% | 16,582 |
| Jun 30, 2026 | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | - | 9,014 |
| Jun 26, 2026 | 5.07 | 5.15 | 5.06 | 5.15 | 5.15 | 4.25% | 8,762 |
| Jun 25, 2026 | 4.98 | 5.05 | 4.93 | 4.94 | 4.94 | -0.20% | 23,204 |
| Jun 24, 2026 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | -4.26% | 17,862 |
| Jun 23, 2026 | 5.19 | 5.27 | 5.17 | 5.17 | 5.17 | -2.27% | 9,977 |
| Jun 22, 2026 | 5.22 | 5.35 | 5.22 | 5.29 | 5.29 | 3.52% | 41,319 |
| Jun 19, 2026 | 5.19 | 5.20 | 5.10 | 5.11 | 5.11 | -2.67% | 14,202 |
| Jun 18, 2026 | 5.11 | 5.25 | 5.09 | 5.25 | 5.25 | 2.14% | 12,439 |
| Jun 17, 2026 | 5.20 | 5.35 | 5.14 | 5.14 | 5.14 | -0.77% | 37,633 |
| Jun 16, 2026 | 5.00 | 5.19 | 5.00 | 5.18 | 5.18 | 4.65% | 40,763 |
| Jun 15, 2026 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | -0.40% | 42,470 |
| Jun 12, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 13,452 |
| Jun 11, 2026 | 4.85 | 4.99 | 4.80 | 4.93 | 4.93 | 2.07% | 60,792 |
| Jun 10, 2026 | 4.85 | 4.90 | 4.79 | 4.83 | 4.83 | 0.63% | 35,617 |
| Jun 9, 2026 | 4.60 | 4.81 | 4.60 | 4.80 | 4.80 | 5.03% | 53,256 |
| Jun 8, 2026 | 4.35 | 4.57 | 4.35 | 4.57 | 4.57 | 2.93% | 12,886 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.67% | 25,815 |