Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
7.32
+0.01 (0.14%)
At close: Mar 28, 2025, 4:00 PM
7.23
-0.09 (-1.23%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.20 | 7.50 | 7.12 | 7.32 | 7.32 | 0.14% | 16,640 |
| Mar 27, 2025 | 7.30 | 7.44 | 7.12 | 7.31 | 7.31 | 1.25% | 2,223 |
| Mar 26, 2025 | 7.29 | 7.32 | 7.08 | 7.22 | 7.22 | -0.82% | 5,868 |
| Mar 25, 2025 | 7.46 | 7.46 | 7.06 | 7.28 | 7.28 | 3.85% | 148,370 |
| Mar 24, 2025 | 7.01 | 7.30 | 7.00 | 7.01 | 7.01 | -0.28% | 14,845 |
| Mar 21, 2025 | 6.95 | 7.47 | 6.95 | 7.03 | 7.03 | -0.71% | 33,006 |
| Mar 20, 2025 | 6.84 | 7.17 | 6.84 | 7.08 | 7.08 | 1.14% | 10,322 |
| Mar 19, 2025 | 7.07 | 7.27 | 6.88 | 7.00 | 7.00 | -1.96% | 7,572 |
| Mar 18, 2025 | 7.16 | 7.49 | 6.91 | 7.14 | 7.14 | - | 21,106 |
| Mar 17, 2025 | 6.82 | 7.30 | 6.76 | 7.14 | 7.14 | 3.63% | 29,514 |
| Mar 14, 2025 | 6.73 | 7.09 | 6.70 | 6.89 | 6.89 | 1.03% | 47,303 |
| Mar 13, 2025 | 6.90 | 7.57 | 6.68 | 6.82 | 6.82 | -3.81% | 29,157 |
| Mar 12, 2025 | 7.59 | 7.87 | 6.90 | 7.09 | 7.09 | -4.06% | 33,469 |
| Mar 11, 2025 | 7.94 | 8.12 | 7.20 | 7.39 | 7.39 | -7.63% | 71,682 |
| Mar 10, 2025 | 8.20 | 8.33 | 7.63 | 8.00 | 8.00 | -2.44% | 35,753 |
| Mar 7, 2025 | 8.05 | 8.32 | 7.99 | 8.20 | 8.20 | 3.27% | 15,450 |
| Mar 6, 2025 | 7.93 | 8.14 | 7.56 | 7.94 | 7.94 | - | 15,124 |
| Mar 5, 2025 | 7.69 | 8.06 | 7.69 | 7.94 | 7.94 | 1.79% | 13,881 |
| Mar 4, 2025 | 7.77 | 7.93 | 7.55 | 7.80 | 7.80 | 1.43% | 22,560 |
| Mar 3, 2025 | 8.55 | 8.55 | 7.56 | 7.69 | 7.69 | -10.89% | 66,086 |
| Feb 28, 2025 | 8.00 | 8.72 | 7.95 | 8.63 | 8.63 | 7.88% | 43,889 |
| Feb 27, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -1.36% | 25,486 |
| Feb 26, 2025 | 8.17 | 8.25 | 8.09 | 8.11 | 8.11 | -0.61% | 10,241 |
| Feb 25, 2025 | 8.04 | 8.33 | 8.04 | 8.16 | 8.16 | 0.87% | 14,097 |
| Feb 24, 2025 | 8.15 | 8.30 | 8.03 | 8.09 | 8.09 | -0.25% | 10,143 |
| Feb 21, 2025 | 8.38 | 8.38 | 8.03 | 8.11 | 8.11 | -1.93% | 30,224 |
| Feb 20, 2025 | 8.49 | 8.53 | 8.22 | 8.27 | 8.27 | -3.39% | 15,637 |
| Feb 19, 2025 | 8.69 | 8.82 | 8.45 | 8.56 | 8.56 | -1.38% | 24,788 |
| Feb 18, 2025 | 8.68 | 9.10 | 8.45 | 8.68 | 8.68 | 0.46% | 48,565 |
| Feb 14, 2025 | 8.64 | 9.24 | 8.52 | 8.64 | 8.64 | -0.92% | 81,603 |
| Feb 13, 2025 | 8.48 | 8.91 | 8.48 | 8.72 | 8.72 | 2.35% | 66,090 |
| Feb 12, 2025 | 8.20 | 8.72 | 8.18 | 8.52 | 8.52 | 4.16% | 70,297 |
| Feb 11, 2025 | 8.17 | 8.20 | 8.14 | 8.18 | 8.18 | 0.49% | 39,556 |
| Feb 10, 2025 | 8.20 | 8.20 | 8.09 | 8.14 | 8.14 | 0.37% | 6,689 |
| Feb 7, 2025 | 8.21 | 8.30 | 8.10 | 8.11 | 8.11 | -0.37% | 14,388 |
| Feb 6, 2025 | 8.24 | 8.29 | 8.11 | 8.14 | 8.14 | - | 6,356 |
| Feb 5, 2025 | 8.11 | 8.18 | 7.99 | 8.14 | 8.14 | 0.37% | 18,937 |
| Feb 4, 2025 | 8.13 | 8.19 | 7.87 | 8.11 | 8.11 | -0.25% | 25,638 |
| Feb 3, 2025 | 8.40 | 8.45 | 8.13 | 8.13 | 8.13 | -6.01% | 50,954 |
| Jan 31, 2025 | 8.65 | 8.69 | 8.60 | 8.65 | 8.65 | 0.82% | 32,470 |
| Jan 30, 2025 | 8.59 | 8.70 | 8.55 | 8.58 | 8.58 | -0.46% | 63,599 |
| Jan 29, 2025 | 8.68 | 8.76 | 8.58 | 8.62 | 8.62 | 0.23% | 38,671 |
| Jan 28, 2025 | 8.49 | 8.62 | 8.37 | 8.60 | 8.60 | 1.30% | 116,406 |
| Jan 27, 2025 | 8.20 | 8.50 | 8.16 | 8.49 | 8.49 | 3.16% | 98,912 |
| Jan 24, 2025 | 8.10 | 8.34 | 8.05 | 8.23 | 8.23 | 0.61% | 42,841 |
| Jan 23, 2025 | 8.17 | 8.21 | 8.00 | 8.18 | 8.18 | -0.73% | 55,712 |
| Jan 22, 2025 | 8.29 | 8.43 | 7.97 | 8.24 | 8.24 | 0.61% | 59,745 |
| Jan 21, 2025 | 8.57 | 8.88 | 8.15 | 8.19 | 8.19 | -2.96% | 97,878 |
| Jan 17, 2025 | 7.52 | 8.45 | 7.41 | 8.44 | 8.44 | 14.67% | 233,160 |
| Jan 16, 2025 | 7.47 | 7.69 | 7.26 | 7.36 | 7.36 | -1.08% | 76,704 |