Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.28
-0.37 (-6.55%)
At close: Mar 30, 2026, 4:00 PM EDT
5.28
0.00 (0.00%)
After-hours: Mar 30, 2026, 7:00 PM EDT
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.66 | 5.70 | 5.28 | 5.28 | 5.28 | -6.55% | 304,059 |
| Mar 27, 2026 | 5.66 | 5.78 | 5.58 | 5.65 | 5.65 | -2.42% | 231,707 |
| Mar 26, 2026 | 5.93 | 6.02 | 5.73 | 5.79 | 5.79 | -3.18% | 431,308 |
| Mar 25, 2026 | 5.89 | 5.98 | 5.71 | 5.98 | 5.98 | 2.75% | 271,980 |
| Mar 24, 2026 | 5.89 | 5.92 | 5.66 | 5.82 | 5.82 | -1.36% | 293,029 |
| Mar 23, 2026 | 5.70 | 5.90 | 5.55 | 5.90 | 5.90 | 4.61% | 688,790 |
| Mar 20, 2026 | 5.80 | 5.81 | 5.39 | 5.64 | 5.64 | -2.59% | 524,735 |
| Mar 19, 2026 | 5.67 | 5.97 | 5.64 | 5.79 | 5.79 | 2.12% | 564,576 |
| Mar 18, 2026 | 5.80 | 6.05 | 5.53 | 5.67 | 5.67 | -2.24% | 1,005,707 |
| Mar 17, 2026 | 5.19 | 5.90 | 5.19 | 5.80 | 5.80 | 11.97% | 1,290,206 |
| Mar 16, 2026 | 5.10 | 5.40 | 5.00 | 5.18 | 5.18 | 1.77% | 560,162 |
| Mar 13, 2026 | 4.98 | 5.10 | 4.84 | 5.09 | 5.09 | 2.21% | 507,185 |
| Mar 12, 2026 | 5.20 | 5.22 | 4.80 | 4.98 | 4.98 | -4.23% | 584,170 |
| Mar 11, 2026 | 5.57 | 6.29 | 5.05 | 5.20 | 5.20 | 8.33% | 2,497,211 |
| Mar 10, 2026 | 4.78 | 4.94 | 4.61 | 4.80 | 4.80 | 0.63% | 273,173 |
| Mar 9, 2026 | 4.77 | 4.81 | 4.52 | 4.77 | 4.77 | -1.24% | 301,731 |
| Mar 6, 2026 | 4.91 | 4.92 | 4.69 | 4.83 | 4.83 | -2.42% | 394,896 |
| Mar 5, 2026 | 5.03 | 5.14 | 4.94 | 4.95 | 4.95 | -2.17% | 296,095 |
| Mar 4, 2026 | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | 0.80% | 230,510 |
| Mar 3, 2026 | 5.06 | 5.10 | 4.81 | 5.02 | 5.02 | -1.95% | 324,687 |
| Mar 2, 2026 | 5.30 | 5.35 | 5.07 | 5.12 | 5.12 | -4.12% | 323,487 |
| Feb 27, 2026 | 5.36 | 5.49 | 5.34 | 5.34 | 5.34 | 0.38% | 482,983 |
| Feb 26, 2026 | 5.13 | 5.34 | 5.07 | 5.32 | 5.32 | 4.93% | 263,840 |
| Feb 25, 2026 | 5.15 | 5.23 | 5.07 | 5.07 | 5.07 | -1.36% | 568,201 |
| Feb 24, 2026 | 5.12 | 5.19 | 5.00 | 5.14 | 5.14 | 0.59% | 193,648 |
| Feb 23, 2026 | 5.27 | 5.27 | 4.93 | 5.11 | 5.11 | -3.22% | 405,647 |
| Feb 20, 2026 | 5.07 | 5.34 | 5.07 | 5.28 | 5.28 | 4.76% | 599,306 |
| Feb 19, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 2.44% | 1,688,647 |
| Feb 18, 2026 | 4.93 | 4.97 | 4.82 | 4.92 | 4.92 | -0.81% | 742,132 |
| Feb 17, 2026 | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | - | 370,627 |
| Feb 13, 2026 | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | 0.81% | 515,877 |
| Feb 12, 2026 | 4.93 | 4.94 | 4.83 | 4.92 | 4.92 | 1.23% | 488,712 |
| Feb 11, 2026 | 4.76 | 4.90 | 4.74 | 4.86 | 4.86 | 2.10% | 1,077,589 |
| Feb 10, 2026 | 4.93 | 5.03 | 4.74 | 4.76 | 4.76 | -0.83% | 1,320,723 |
| Feb 9, 2026 | 4.78 | 4.87 | 4.75 | 4.80 | 4.80 | 0.84% | 330,931 |
| Feb 6, 2026 | 4.53 | 4.78 | 4.46 | 4.76 | 4.76 | 5.54% | 291,966 |
| Feb 5, 2026 | 4.57 | 4.74 | 4.47 | 4.51 | 4.51 | -1.96% | 346,737 |
| Feb 4, 2026 | 4.63 | 4.77 | 4.57 | 4.60 | 4.60 | -1.50% | 348,565 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -2.91% | 218,505 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | -0.82% | 458,753 |
| Jan 30, 2026 | 4.86 | 4.89 | 4.75 | 4.85 | 4.85 | - | 426,240 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -8.49% | 456,854 |
| Jan 28, 2026 | 5.45 | 5.51 | 5.27 | 5.30 | 5.30 | -2.75% | 568,166 |
| 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% | 449,949 |
| Jan 21, 2026 | 4.67 | 4.95 | 4.65 | 4.93 | 4.93 | 6.48% | 557,382 |
| Jan 20, 2026 | 4.65 | 4.95 | 4.57 | 4.63 | 4.63 | - | 636,614 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.53 | 4.63 | 4.63 | 0.87% | 556,281 |