Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.29
-0.16 (-2.94%)
Jan 28, 2026, 3:45 PM EST - Market open
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.45 | 5.51 | 5.27 | 5.29 | - | -2.94% | 464,523 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | -2.50% | 691,939 |
| Jan 26, 2026 | 5.60 | 5.74 | 5.43 | 5.59 | 5.59 | -1.24% | 476,445 |
| Jan 23, 2026 | 5.62 | 5.71 | 5.33 | 5.66 | 5.66 | - | 365,228 |
| Jan 22, 2026 | 5.04 | 5.72 | 5.04 | 5.66 | 5.66 | 14.81% | 448,677 |
| Jan 21, 2026 | 4.67 | 4.95 | 4.65 | 4.93 | 4.93 | 6.48% | 557,342 |
| Jan 20, 2026 | 4.65 | 4.95 | 4.57 | 4.63 | 4.63 | - | 635,495 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.53 | 4.63 | 4.63 | 0.87% | 556,281 |
| Jan 15, 2026 | 4.61 | 4.70 | 4.58 | 4.59 | 4.59 | -1.08% | 225,168 |
| Jan 14, 2026 | 4.70 | 4.75 | 4.64 | 4.64 | 4.64 | -1.69% | 176,889 |
| Jan 13, 2026 | 4.79 | 4.83 | 4.66 | 4.72 | 4.72 | -1.46% | 158,823 |
| Jan 12, 2026 | 4.85 | 4.88 | 4.76 | 4.79 | 4.79 | -1.84% | 232,155 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.83 | 4.88 | 4.88 | -2.20% | 252,357 |
| Jan 8, 2026 | 4.95 | 5.01 | 4.87 | 4.99 | 4.99 | 0.40% | 50,962 |
| Jan 7, 2026 | 5.02 | 5.04 | 4.89 | 4.97 | 4.97 | -1.00% | 111,125 |
| Jan 6, 2026 | 4.87 | 5.04 | 4.75 | 5.02 | 5.02 | 3.08% | 198,711 |
| Jan 5, 2026 | 4.74 | 4.89 | 4.66 | 4.87 | 4.87 | 2.31% | 115,859 |
| Jan 2, 2026 | 4.91 | 4.98 | 4.74 | 4.76 | 4.76 | -3.25% | 119,879 |
| Dec 31, 2025 | 4.90 | 5.02 | 4.81 | 4.92 | 4.92 | 0.82% | 185,088 |
| Dec 30, 2025 | 4.63 | 4.93 | 4.60 | 4.88 | 4.88 | 4.95% | 233,903 |
| Dec 29, 2025 | 4.60 | 4.67 | 4.53 | 4.65 | 4.65 | 1.09% | 604,167 |
| Dec 26, 2025 | 4.62 | 4.62 | 4.50 | 4.60 | 4.60 | -1.08% | 127,412 |
| Dec 24, 2025 | 4.60 | 4.67 | 4.60 | 4.65 | 4.65 | 0.87% | 61,954 |
| Dec 23, 2025 | 4.50 | 4.66 | 4.50 | 4.61 | 4.61 | 1.10% | 80,210 |
| Dec 22, 2025 | 4.64 | 4.67 | 4.48 | 4.56 | 4.56 | -1.08% | 91,901 |
| Dec 19, 2025 | 4.60 | 4.70 | 4.57 | 4.61 | 4.61 | 0.22% | 78,138 |
| Dec 18, 2025 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 0.44% | 48,939 |
| Dec 17, 2025 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | 0.66% | 108,216 |
| Dec 16, 2025 | 4.55 | 4.65 | 4.51 | 4.55 | 4.55 | -0.22% | 133,783 |
| Dec 15, 2025 | 4.55 | 4.61 | 4.51 | 4.56 | 4.56 | - | 61,925 |
| Dec 12, 2025 | 4.67 | 4.75 | 4.56 | 4.56 | 4.56 | -3.18% | 141,064 |
| Dec 11, 2025 | 4.65 | 4.74 | 4.62 | 4.71 | 4.71 | 1.51% | 65,352 |
| Dec 10, 2025 | 4.63 | 4.90 | 4.58 | 4.64 | 4.64 | 0.22% | 88,846 |
| Dec 9, 2025 | 4.78 | 4.82 | 4.58 | 4.63 | 4.63 | -3.34% | 138,053 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.78 | 4.79 | 4.79 | -3.62% | 40,549 |
| Dec 5, 2025 | 4.97 | 5.03 | 4.96 | 4.97 | 4.97 | 0.20% | 379,772 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 1.02% | 107,752 |
| Dec 3, 2025 | 4.81 | 4.99 | 4.81 | 4.91 | 4.91 | 2.51% | 195,835 |
| Dec 2, 2025 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | -0.62% | 135,436 |
| Dec 1, 2025 | 4.65 | 4.83 | 4.65 | 4.82 | 4.82 | 4.10% | 214,560 |
| Nov 28, 2025 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -3.14% | 239,721 |
| Nov 26, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 3.02% | 100,026 |
| Nov 25, 2025 | 4.72 | 4.85 | 4.62 | 4.64 | 4.64 | -2.11% | 178,294 |
| Nov 24, 2025 | 4.73 | 4.88 | 4.60 | 4.74 | 4.74 | 0.21% | 402,169 |
| Nov 21, 2025 | 4.81 | 4.81 | 4.62 | 4.73 | 4.73 | -2.07% | 104,380 |
| Nov 20, 2025 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -1.83% | 82,172 |
| Nov 19, 2025 | 5.14 | 5.14 | 4.82 | 4.92 | 4.92 | -4.09% | 50,816 |
| Nov 18, 2025 | 4.91 | 5.13 | 4.91 | 5.13 | 5.13 | 2.60% | 55,379 |
| Nov 17, 2025 | 5.22 | 5.22 | 5.00 | 5.00 | 5.00 | -3.47% | 75,565 |
| Nov 14, 2025 | 4.88 | 5.20 | 4.83 | 5.18 | 5.18 | 4.65% | 81,289 |