Skip to main content
Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
8.11
-0.16 (-1.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

Auna S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.498.538.228.278.27-3.39%15,637
Feb 19, 20258.698.828.458.568.56-1.38%24,788
Feb 18, 20258.689.108.458.688.680.46%48,565
Feb 14, 20258.649.248.528.648.64-0.92%81,603
Feb 13, 20258.488.918.488.728.722.35%66,090
Feb 12, 20258.208.728.188.528.524.16%70,297
Feb 11, 20258.178.208.148.188.180.49%39,556
Feb 10, 20258.208.208.098.148.140.37%6,689
Feb 7, 20258.218.308.108.118.11-0.37%14,388
Feb 6, 20258.248.298.118.148.14-6,356
Feb 5, 20258.118.187.998.148.140.37%18,937
Feb 4, 20258.138.197.878.118.11-0.25%25,638
Feb 3, 20258.408.458.138.138.13-6.01%50,954
Jan 31, 20258.658.698.608.658.650.82%32,470
Jan 30, 20258.598.708.558.588.58-0.46%63,599
Jan 29, 20258.688.768.588.628.620.23%38,671
Jan 28, 20258.498.628.378.608.601.30%116,406
Jan 27, 20258.208.508.168.498.493.16%98,912
Jan 24, 20258.108.348.058.238.230.61%42,841
Jan 23, 20258.178.218.008.188.18-0.73%55,712
Jan 22, 20258.298.437.978.248.240.61%59,745
Jan 21, 20258.578.888.158.198.19-2.96%97,878
Jan 17, 20257.528.457.418.448.4414.67%233,160
Jan 16, 20257.477.697.267.367.36-1.08%76,704
Jan 15, 20257.707.707.387.447.44-3.38%18,193
Jan 14, 20257.287.777.287.707.705.77%239,667
Jan 13, 20257.007.406.877.287.282.39%108,490
Jan 10, 20257.027.156.957.117.110.85%101,496
Jan 8, 20256.927.256.827.057.052.17%77,303
Jan 7, 20256.907.016.806.906.900.73%16,157
Jan 6, 20256.967.016.856.856.85-2.28%6,971
Jan 3, 20257.107.106.957.017.010.43%7,234
Jan 2, 20256.947.166.926.986.981.75%19,257
Dec 31, 20246.776.906.626.866.861.93%43,222
Dec 30, 20246.656.806.516.736.73-1.75%99,921
Dec 27, 20246.666.926.516.856.852.09%29,075
Dec 26, 20246.756.826.526.716.71-2.47%90,443
Dec 24, 20246.796.946.576.886.883.77%7,356
Dec 23, 20246.666.806.626.636.63-2.21%45,304
Dec 20, 20246.756.846.646.786.781.80%10,665
Dec 19, 20246.856.856.516.666.66-0.45%29,920
Dec 18, 20246.566.786.566.696.691.36%31,498
Dec 17, 20246.566.766.566.606.60-1.79%41,615
Dec 16, 20246.536.806.516.726.723.23%23,187
Dec 13, 20247.007.006.516.516.51-6.33%49,222
Dec 12, 20246.956.996.806.956.950.29%24,227
Dec 11, 20246.917.016.906.936.930.14%34,976
Dec 10, 20246.936.976.926.926.92-0.72%4,455
Dec 9, 20247.007.056.936.976.97-0.71%23,528
Dec 6, 20247.007.106.957.027.020.29%19,556
Dec 5, 20247.117.116.957.007.00-0.28%10,994
Dec 4, 20247.087.096.907.027.020.57%43,464
Dec 3, 20246.857.076.856.986.98-0.43%23,107
Dec 2, 20247.137.206.897.017.01-2.50%21,953
Nov 29, 20247.287.287.137.197.19-0.28%9,140
Nov 27, 20247.517.607.007.217.21-3.99%43,691
Nov 26, 20247.077.686.917.517.516.07%46,088
Nov 25, 20247.067.256.807.087.080.28%163,988
Nov 22, 20247.037.116.927.067.06-0.84%19,285
Nov 21, 20247.097.196.697.127.121.14%44,010
Nov 20, 20247.227.366.727.047.04-2.90%69,905
Nov 19, 20247.067.366.907.257.252.69%48,514
Nov 18, 20247.097.116.807.067.060.71%45,812
Nov 15, 20247.237.236.917.017.01-2.23%22,680
Nov 14, 20247.067.207.007.177.172.72%15,272
Nov 13, 20246.907.016.736.986.981.16%25,414
Nov 12, 20247.007.056.766.906.90-1.08%117,716
Nov 11, 20246.937.006.886.986.980.22%9,114
Nov 8, 20246.947.106.886.966.961.75%12,016
Nov 7, 20246.646.916.646.846.842.40%17,532
Nov 6, 20246.706.716.576.686.681.21%18,346
Nov 5, 20246.736.766.576.606.60-33,455
Nov 4, 20246.806.856.576.606.60-3.37%32,135
Nov 1, 20246.786.866.606.836.831.04%32,614
Oct 31, 20246.987.036.746.766.76-4.52%84,211
Oct 30, 20246.987.136.987.087.080.28%9,865
Oct 29, 20247.057.126.947.067.061.44%16,881
Oct 28, 20246.927.036.916.966.960.14%15,613
Oct 25, 20247.057.106.926.956.95-1.14%9,808
Oct 24, 20247.087.136.947.037.03-6,184
Oct 23, 20246.907.126.907.037.031.15%8,465
Oct 22, 20246.957.006.906.956.95-1.42%8,180
Oct 21, 20247.147.247.047.057.05-2.35%13,378
Oct 18, 20247.187.257.157.227.221.83%5,951
Oct 17, 20246.867.306.857.097.093.20%24,381
Oct 16, 20247.177.226.866.876.87-3.10%25,748
Oct 15, 20247.047.096.907.097.092.16%15,128
Oct 14, 20247.007.236.896.946.940.29%32,161
Oct 11, 20246.867.096.866.926.92-0.14%8,013
Oct 10, 20247.137.176.856.936.93-1.70%23,518
Oct 9, 20246.657.116.647.057.056.33%24,056
Oct 8, 20246.906.956.606.636.63-4.19%27,772
Oct 7, 20247.237.236.926.926.92-3.22%11,551
Oct 4, 20247.127.336.887.157.151.42%52,696
Oct 3, 20247.037.116.927.057.050.28%23,714
Oct 2, 20246.987.166.987.037.03-0.42%18,630
Oct 1, 20246.957.106.857.067.062.17%20,748
Sep 30, 20247.177.276.916.916.91-3.76%43,270
Sep 27, 20247.347.377.107.187.18-2.31%28,879
Sep 26, 20247.427.597.357.357.35-1.61%14,694