Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
7.04
-0.21 (-2.90%)
Nov 20, 2024, 4:00 PM EST - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.22 | 7.36 | 6.72 | 7.04 | 7.04 | -2.90% | 69,905 |
| Nov 19, 2024 | 7.06 | 7.36 | 6.90 | 7.25 | 7.25 | 2.69% | 48,514 |
| Nov 18, 2024 | 7.09 | 7.11 | 6.80 | 7.06 | 7.06 | 0.71% | 45,812 |
| Nov 15, 2024 | 7.23 | 7.23 | 6.91 | 7.01 | 7.01 | -2.23% | 22,680 |
| Nov 14, 2024 | 7.06 | 7.20 | 7.00 | 7.17 | 7.17 | 2.72% | 15,272 |
| Nov 13, 2024 | 6.90 | 7.01 | 6.73 | 6.98 | 6.98 | 1.16% | 25,414 |
| Nov 12, 2024 | 7.00 | 7.05 | 6.76 | 6.90 | 6.90 | -1.08% | 117,716 |
| Nov 11, 2024 | 6.93 | 7.00 | 6.88 | 6.98 | 6.98 | 0.22% | 9,114 |
| Nov 8, 2024 | 6.94 | 7.10 | 6.88 | 6.96 | 6.96 | 1.75% | 12,016 |
| Nov 7, 2024 | 6.64 | 6.91 | 6.64 | 6.84 | 6.84 | 2.40% | 17,532 |
| Nov 6, 2024 | 6.70 | 6.71 | 6.57 | 6.68 | 6.68 | 1.21% | 18,346 |
| Nov 5, 2024 | 6.73 | 6.76 | 6.57 | 6.60 | 6.60 | - | 33,455 |
| Nov 4, 2024 | 6.80 | 6.85 | 6.57 | 6.60 | 6.60 | -3.37% | 32,135 |
| Nov 1, 2024 | 6.78 | 6.86 | 6.60 | 6.83 | 6.83 | 1.04% | 32,614 |
| Oct 31, 2024 | 6.98 | 7.03 | 6.74 | 6.76 | 6.76 | -4.52% | 84,211 |
| Oct 30, 2024 | 6.98 | 7.13 | 6.98 | 7.08 | 7.08 | 0.28% | 9,865 |
| Oct 29, 2024 | 7.05 | 7.12 | 6.94 | 7.06 | 7.06 | 1.44% | 16,881 |
| Oct 28, 2024 | 6.92 | 7.03 | 6.91 | 6.96 | 6.96 | 0.14% | 15,613 |
| Oct 25, 2024 | 7.05 | 7.10 | 6.92 | 6.95 | 6.95 | -1.14% | 9,808 |
| Oct 24, 2024 | 7.08 | 7.13 | 6.94 | 7.03 | 7.03 | - | 6,184 |
| Oct 23, 2024 | 6.90 | 7.12 | 6.90 | 7.03 | 7.03 | 1.15% | 8,465 |
| Oct 22, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 8,180 |
| Oct 21, 2024 | 7.14 | 7.24 | 7.04 | 7.05 | 7.05 | -2.35% | 13,378 |
| Oct 18, 2024 | 7.18 | 7.25 | 7.15 | 7.22 | 7.22 | 1.83% | 5,951 |
| Oct 17, 2024 | 6.86 | 7.30 | 6.85 | 7.09 | 7.09 | 3.20% | 24,381 |
| Oct 16, 2024 | 7.17 | 7.22 | 6.86 | 6.87 | 6.87 | -3.10% | 25,748 |
| Oct 15, 2024 | 7.04 | 7.09 | 6.90 | 7.09 | 7.09 | 2.16% | 15,128 |
| Oct 14, 2024 | 7.00 | 7.23 | 6.89 | 6.94 | 6.94 | 0.29% | 32,161 |
| Oct 11, 2024 | 6.86 | 7.09 | 6.86 | 6.92 | 6.92 | -0.14% | 8,013 |
| Oct 10, 2024 | 7.13 | 7.17 | 6.85 | 6.93 | 6.93 | -1.70% | 23,518 |
| Oct 9, 2024 | 6.65 | 7.11 | 6.64 | 7.05 | 7.05 | 6.33% | 24,056 |
| Oct 8, 2024 | 6.90 | 6.95 | 6.60 | 6.63 | 6.63 | -4.19% | 27,772 |
| Oct 7, 2024 | 7.23 | 7.23 | 6.92 | 6.92 | 6.92 | -3.22% | 11,551 |
| Oct 4, 2024 | 7.12 | 7.33 | 6.88 | 7.15 | 7.15 | 1.42% | 52,696 |
| Oct 3, 2024 | 7.03 | 7.11 | 6.92 | 7.05 | 7.05 | 0.28% | 23,714 |
| Oct 2, 2024 | 6.98 | 7.16 | 6.98 | 7.03 | 7.03 | -0.42% | 18,630 |
| Oct 1, 2024 | 6.95 | 7.10 | 6.85 | 7.06 | 7.06 | 2.17% | 20,748 |
| Sep 30, 2024 | 7.17 | 7.27 | 6.91 | 6.91 | 6.91 | -3.76% | 43,270 |
| Sep 27, 2024 | 7.34 | 7.37 | 7.10 | 7.18 | 7.18 | -2.31% | 28,879 |
| Sep 26, 2024 | 7.42 | 7.59 | 7.35 | 7.35 | 7.35 | -1.61% | 14,694 |
| Sep 25, 2024 | 7.54 | 7.55 | 7.43 | 7.47 | 7.47 | -1.06% | 6,514 |
| Sep 24, 2024 | 7.41 | 7.58 | 7.33 | 7.55 | 7.55 | 2.44% | 40,032 |
| Sep 23, 2024 | 7.44 | 7.58 | 7.37 | 7.37 | 7.37 | -0.94% | 47,348 |
| Sep 20, 2024 | 7.34 | 7.53 | 7.34 | 7.44 | 7.44 | -0.27% | 24,434 |
| Sep 19, 2024 | 7.60 | 7.60 | 7.40 | 7.46 | 7.46 | 0.13% | 25,748 |
| Sep 18, 2024 | 7.16 | 7.50 | 7.16 | 7.45 | 7.45 | 3.47% | 30,500 |
| Sep 17, 2024 | 7.32 | 7.46 | 7.16 | 7.20 | 7.20 | -0.96% | 31,002 |
| Sep 16, 2024 | 7.26 | 7.31 | 7.08 | 7.27 | 7.27 | -0.41% | 28,158 |
| Sep 13, 2024 | 7.67 | 7.78 | 7.25 | 7.30 | 7.30 | -5.19% | 51,430 |
| Sep 12, 2024 | 7.07 | 7.78 | 7.06 | 7.70 | 7.70 | 9.69% | 57,577 |
| Sep 11, 2024 | 6.78 | 7.16 | 6.78 | 7.02 | 7.02 | 3.54% | 274,415 |
| Sep 10, 2024 | 6.72 | 6.86 | 6.68 | 6.78 | 6.78 | 1.35% | 156,515 |
| Sep 9, 2024 | 6.74 | 6.94 | 6.68 | 6.69 | 6.69 | -1.33% | 82,610 |
| Sep 6, 2024 | 6.79 | 6.85 | 6.74 | 6.78 | 6.78 | -0.29% | 106,816 |
| Sep 5, 2024 | 6.88 | 7.07 | 6.77 | 6.80 | 6.80 | -1.59% | 61,917 |
| Sep 4, 2024 | 7.05 | 7.05 | 6.80 | 6.91 | 6.91 | 1.02% | 144,797 |
| Sep 3, 2024 | 6.50 | 6.88 | 6.50 | 6.84 | 6.84 | 3.95% | 218,589 |
| Aug 30, 2024 | 6.84 | 6.84 | 6.58 | 6.58 | 6.58 | -2.66% | 36,502 |
| Aug 29, 2024 | 6.90 | 6.90 | 6.67 | 6.76 | 6.76 | -0.59% | 192,906 |
| Aug 28, 2024 | 7.30 | 7.36 | 6.80 | 6.80 | 6.80 | -7.73% | 128,301 |
| Aug 27, 2024 | 7.44 | 7.69 | 7.22 | 7.37 | 7.37 | -1.07% | 25,914 |
| Aug 26, 2024 | 7.82 | 7.85 | 7.42 | 7.45 | 7.45 | -3.87% | 31,967 |
| Aug 23, 2024 | 7.60 | 7.75 | 7.41 | 7.75 | 7.75 | 3.20% | 50,960 |
| Aug 22, 2024 | 7.41 | 7.57 | 7.22 | 7.51 | 7.51 | -0.53% | 374,770 |
| Aug 21, 2024 | 7.67 | 7.71 | 7.50 | 7.55 | 7.55 | -0.26% | 104,218 |
| Aug 20, 2024 | 7.58 | 7.84 | 7.54 | 7.57 | 7.57 | -0.26% | 164,472 |
| Aug 19, 2024 | 7.75 | 7.87 | 7.54 | 7.59 | 7.59 | -2.69% | 76,612 |
| Aug 16, 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | -0.38% | 75,359 |
| Aug 15, 2024 | 7.60 | 7.86 | 7.51 | 7.83 | 7.83 | 4.12% | 40,351 |
| Aug 14, 2024 | 7.43 | 7.55 | 7.39 | 7.52 | 7.52 | 0.53% | 24,441 |
| Aug 13, 2024 | 7.49 | 7.50 | 7.42 | 7.48 | 7.48 | 0.67% | 14,089 |
| Aug 12, 2024 | 7.38 | 7.50 | 7.38 | 7.43 | 7.43 | -0.27% | 104,170 |
| Aug 9, 2024 | 7.50 | 7.61 | 7.38 | 7.45 | 7.45 | -0.93% | 94,495 |
| Aug 8, 2024 | 7.60 | 7.74 | 7.48 | 7.52 | 7.52 | -0.79% | 160,436 |
| Aug 7, 2024 | 7.71 | 7.85 | 7.47 | 7.58 | 7.58 | 0.13% | 252,739 |
| Aug 6, 2024 | 7.69 | 7.88 | 7.55 | 7.57 | 7.57 | -1.82% | 91,069 |
| Aug 5, 2024 | 7.88 | 7.95 | 7.58 | 7.71 | 7.71 | -4.70% | 134,634 |
| Aug 2, 2024 | 8.63 | 8.67 | 8.09 | 8.09 | 8.09 | -7.01% | 94,460 |
| Aug 1, 2024 | 8.75 | 8.82 | 8.62 | 8.70 | 8.70 | -1.14% | 65,737 |
| Jul 31, 2024 | 9.08 | 9.13 | 8.79 | 8.80 | 8.80 | -2.11% | 138,940 |
| Jul 30, 2024 | 8.95 | 9.14 | 8.87 | 8.99 | 8.99 | - | 90,593 |
| Jul 29, 2024 | 9.06 | 9.16 | 8.90 | 8.99 | 8.99 | - | 77,640 |
| Jul 26, 2024 | 8.96 | 9.08 | 8.72 | 8.99 | 8.99 | -0.11% | 130,920 |
| Jul 25, 2024 | 8.81 | 9.04 | 8.49 | 9.00 | 9.00 | 1.93% | 110,271 |
| Jul 24, 2024 | 8.68 | 8.86 | 8.65 | 8.83 | 8.83 | 2.32% | 54,617 |
| Jul 23, 2024 | 8.69 | 8.74 | 8.49 | 8.63 | 8.63 | -0.46% | 25,451 |
| Jul 22, 2024 | 8.92 | 9.05 | 8.65 | 8.67 | 8.67 | -2.47% | 70,978 |
| Jul 19, 2024 | 9.03 | 9.23 | 8.83 | 8.89 | 8.89 | -2.20% | 43,381 |
| Jul 18, 2024 | 8.87 | 9.38 | 8.82 | 9.09 | 9.09 | 1.79% | 118,729 |
| Jul 17, 2024 | 8.38 | 9.08 | 8.38 | 8.93 | 8.93 | 5.18% | 160,728 |
| Jul 16, 2024 | 8.19 | 8.57 | 8.08 | 8.49 | 8.49 | 3.66% | 159,479 |
| Jul 15, 2024 | 7.80 | 8.27 | 7.74 | 8.19 | 8.19 | 4.87% | 162,682 |
| Jul 12, 2024 | 7.86 | 8.00 | 7.80 | 7.81 | 7.81 | -1.51% | 60,555 |
| Jul 11, 2024 | 7.71 | 7.96 | 7.61 | 7.93 | 7.93 | 1.67% | 107,979 |
| Jul 10, 2024 | 7.82 | 7.89 | 7.64 | 7.80 | 7.80 | -1.14% | 198,544 |
| Jul 9, 2024 | 7.86 | 7.96 | 7.72 | 7.89 | 7.89 | -0.75% | 227,534 |
| Jul 8, 2024 | 8.04 | 8.04 | 7.84 | 7.95 | 7.95 | -0.62% | 105,602 |
| Jul 5, 2024 | 7.84 | 8.08 | 7.80 | 8.00 | 8.00 | - | 268,221 |
| Jul 3, 2024 | 8.00 | 8.09 | 7.95 | 8.00 | 8.00 | -0.50% | 56,319 |
| Jul 2, 2024 | 7.90 | 8.04 | 7.81 | 8.04 | 8.04 | 1.52% | 115,643 |