Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
6.66
-0.05 (-0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.73 | 6.73 | 6.55 | 6.66 | 6.66 | -0.75% | 109,841 |
| Sep 25, 2025 | 6.70 | 6.79 | 6.65 | 6.71 | 6.71 | 1.21% | 196,485 |
| Sep 24, 2025 | 6.46 | 6.69 | 6.44 | 6.63 | 6.63 | 2.63% | 229,576 |
| Sep 23, 2025 | 6.39 | 6.64 | 6.39 | 6.46 | 6.46 | 1.10% | 178,459 |
| Sep 22, 2025 | 6.45 | 6.49 | 6.37 | 6.39 | 6.39 | -0.93% | 82,278 |
| Sep 19, 2025 | 6.33 | 6.45 | 6.30 | 6.45 | 6.45 | 1.65% | 86,774 |
| Sep 18, 2025 | 6.34 | 6.43 | 6.34 | 6.35 | 6.35 | -0.08% | 16,841 |
| Sep 17, 2025 | 6.37 | 6.39 | 6.33 | 6.35 | 6.35 | -0.16% | 31,033 |
| Sep 16, 2025 | 6.33 | 6.40 | 6.33 | 6.36 | 6.36 | -0.16% | 29,629 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.32 | 6.37 | 6.37 | 0.63% | 14,203 |
| Sep 12, 2025 | 6.33 | 6.38 | 6.30 | 6.33 | 6.33 | -0.63% | 76,345 |
| Sep 11, 2025 | 6.41 | 6.42 | 6.33 | 6.37 | 6.37 | 0.31% | 51,174 |
| Sep 10, 2025 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | -0.16% | 19,063 |
| Sep 9, 2025 | 6.35 | 6.40 | 6.30 | 6.36 | 6.36 | 0.16% | 61,000 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.33 | 6.35 | 6.35 | -0.16% | 14,588 |
| Sep 5, 2025 | 6.36 | 6.40 | 6.28 | 6.36 | 6.36 | - | 19,635 |
| Sep 4, 2025 | 6.35 | 6.43 | 6.33 | 6.36 | 6.36 | 0.32% | 285,009 |
| Sep 3, 2025 | 6.33 | 6.36 | 6.29 | 6.34 | 6.34 | 0.16% | 40,314 |
| Sep 2, 2025 | 6.29 | 6.41 | 6.20 | 6.33 | 6.33 | 0.64% | 60,731 |
| Aug 29, 2025 | 6.28 | 6.33 | 6.28 | 6.29 | 6.29 | - | 28,043 |
| Aug 28, 2025 | 6.30 | 6.32 | 6.25 | 6.29 | 6.29 | - | 25,045 |
| Aug 27, 2025 | 6.15 | 6.36 | 6.15 | 6.29 | 6.29 | 2.28% | 22,328 |
| Aug 26, 2025 | 6.24 | 6.64 | 6.15 | 6.15 | 6.15 | -1.13% | 51,699 |
| Aug 25, 2025 | 6.19 | 6.27 | 6.19 | 6.22 | 6.22 | 0.65% | 16,336 |
| Aug 22, 2025 | 6.36 | 6.36 | 6.06 | 6.18 | 6.18 | -1.59% | 32,172 |
| Aug 21, 2025 | 6.23 | 6.37 | 6.23 | 6.28 | 6.28 | -0.48% | 34,757 |
| Aug 20, 2025 | 6.55 | 6.63 | 6.05 | 6.31 | 6.31 | 0.16% | 82,074 |
| Aug 19, 2025 | 6.30 | 6.39 | 6.24 | 6.30 | 6.30 | 0.96% | 32,489 |
| Aug 18, 2025 | 6.29 | 6.48 | 6.23 | 6.24 | 6.24 | -1.11% | 17,686 |
| Aug 15, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | -0.16% | 22,342 |
| Aug 14, 2025 | 6.32 | 6.38 | 6.26 | 6.32 | 6.32 | 0.32% | 11,249 |
| Aug 13, 2025 | 6.31 | 6.36 | 6.27 | 6.30 | 6.30 | -0.16% | 7,742 |
| Aug 12, 2025 | 6.23 | 6.35 | 6.23 | 6.31 | 6.31 | 0.96% | 20,480 |
| Aug 11, 2025 | 6.23 | 6.31 | 6.20 | 6.25 | 6.25 | 0.48% | 10,920 |
| Aug 8, 2025 | 6.35 | 6.45 | 6.22 | 6.22 | 6.22 | -1.11% | 11,365 |
| Aug 7, 2025 | 6.20 | 6.34 | 6.16 | 6.29 | 6.29 | 1.62% | 11,994 |
| Aug 6, 2025 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | -1.75% | 17,469 |
| Aug 5, 2025 | 6.24 | 6.32 | 6.20 | 6.30 | 6.30 | 0.80% | 12,092 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.11 | 6.25 | 6.25 | 1.30% | 34,036 |
| Aug 1, 2025 | 6.30 | 6.32 | 6.14 | 6.17 | 6.17 | -1.91% | 5,241 |
| Jul 31, 2025 | 6.09 | 6.31 | 6.09 | 6.29 | 6.29 | 2.44% | 30,268 |
| Jul 30, 2025 | 6.13 | 6.21 | 6.10 | 6.14 | 6.14 | -0.32% | 19,419 |
| Jul 29, 2025 | 6.20 | 6.28 | 6.13 | 6.16 | 6.16 | -0.16% | 21,826 |
| Jul 28, 2025 | 6.25 | 6.32 | 6.11 | 6.17 | 6.17 | -1.59% | 42,285 |
| Jul 25, 2025 | 6.29 | 6.37 | 6.22 | 6.27 | 6.27 | -0.95% | 18,497 |
| Jul 24, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | -0.31% | 22,684 |
| Jul 23, 2025 | 6.37 | 6.41 | 6.30 | 6.35 | 6.35 | -0.31% | 17,758 |
| Jul 22, 2025 | 6.36 | 6.50 | 6.36 | 6.37 | 6.37 | 0.31% | 32,933 |
| Jul 21, 2025 | 6.40 | 6.51 | 6.33 | 6.35 | 6.35 | - | 14,571 |
| Jul 18, 2025 | 6.41 | 6.48 | 6.34 | 6.35 | 6.35 | -0.94% | 47,727 |