Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
6.51
-0.05 (-0.76%)
Jun 6, 2025, 4:00 PM - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.64 | 6.64 | 6.50 | 6.51 | 6.51 | -0.76% | 11,595 |
| Jun 5, 2025 | 6.55 | 6.62 | 6.51 | 6.56 | 6.56 | -0.15% | 7,020 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | -1.05% | 62,491 |
| Jun 3, 2025 | 6.50 | 6.66 | 6.50 | 6.64 | 6.64 | 2.00% | 31,340 |
| Jun 2, 2025 | 6.40 | 6.69 | 6.39 | 6.51 | 6.51 | 1.72% | 39,039 |
| May 30, 2025 | 6.42 | 6.61 | 6.40 | 6.40 | 6.40 | -1.69% | 26,251 |
| May 29, 2025 | 6.56 | 6.70 | 6.37 | 6.51 | 6.51 | 0.62% | 30,704 |
| May 28, 2025 | 6.59 | 6.68 | 6.41 | 6.47 | 6.47 | -1.07% | 30,799 |
| May 27, 2025 | 6.64 | 6.97 | 6.50 | 6.54 | 6.54 | -1.65% | 20,356 |
| May 23, 2025 | 6.91 | 6.91 | 6.65 | 6.65 | 6.65 | -2.49% | 18,603 |
| May 22, 2025 | 6.89 | 6.89 | 6.70 | 6.82 | 6.82 | -0.29% | 20,305 |
| May 21, 2025 | 6.90 | 6.98 | 6.67 | 6.84 | 6.84 | -2.29% | 57,990 |
| May 20, 2025 | 7.09 | 7.10 | 6.93 | 7.00 | 7.00 | -1.13% | 26,225 |
| May 19, 2025 | 6.94 | 7.20 | 6.82 | 7.08 | 7.08 | 1.87% | 43,681 |
| May 16, 2025 | 7.01 | 7.01 | 6.85 | 6.95 | 6.95 | - | 6,872 |
| May 15, 2025 | 6.89 | 6.97 | 6.72 | 6.95 | 6.95 | 0.14% | 20,750 |
| May 14, 2025 | 6.91 | 6.97 | 6.77 | 6.94 | 6.94 | 0.73% | 11,022 |
| May 13, 2025 | 6.85 | 6.94 | 6.83 | 6.89 | 6.89 | -0.58% | 7,866 |
| May 12, 2025 | 7.00 | 7.00 | 6.62 | 6.93 | 6.93 | 1.05% | 33,456 |
| May 9, 2025 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -1.18% | 7,471 |
| May 8, 2025 | 6.93 | 7.00 | 6.75 | 6.94 | 6.94 | -0.86% | 44,390 |
| May 7, 2025 | 7.00 | 7.00 | 6.71 | 7.00 | 7.00 | - | 5,067 |
| May 6, 2025 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | 0.43% | 13,101 |
| May 5, 2025 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | 0.72% | 12,106 |
| May 2, 2025 | 7.10 | 7.12 | 6.86 | 6.92 | 6.92 | -2.54% | 36,602 |
| May 1, 2025 | 7.00 | 7.16 | 6.96 | 7.10 | 7.10 | 2.75% | 27,397 |
| Apr 30, 2025 | 7.00 | 7.39 | 6.91 | 6.91 | 6.91 | -3.49% | 66,076 |
| Apr 29, 2025 | 7.14 | 7.19 | 7.00 | 7.16 | 7.16 | 0.42% | 35,044 |
| Apr 28, 2025 | 6.98 | 7.13 | 6.73 | 7.13 | 7.13 | 2.15% | 13,238 |
| Apr 25, 2025 | 6.99 | 7.00 | 6.98 | 6.98 | 6.98 | 0.14% | 35,339 |
| Apr 24, 2025 | 7.00 | 7.00 | 6.91 | 6.97 | 6.97 | 0.87% | 4,558 |
| Apr 23, 2025 | 7.12 | 7.15 | 6.66 | 6.91 | 6.91 | -0.86% | 12,329 |
| Apr 22, 2025 | 6.71 | 6.97 | 6.59 | 6.97 | 6.97 | 4.19% | 8,502 |
| Apr 21, 2025 | 6.80 | 6.88 | 6.69 | 6.69 | 6.69 | -3.88% | 17,509 |
| Apr 17, 2025 | 6.94 | 6.97 | 6.86 | 6.96 | 6.96 | 0.58% | 4,053 |
| Apr 16, 2025 | 6.82 | 7.00 | 6.82 | 6.92 | 6.92 | 0.14% | 3,935 |
| Apr 15, 2025 | 7.29 | 7.29 | 6.83 | 6.91 | 6.91 | -4.16% | 11,970 |
| Apr 14, 2025 | 6.89 | 7.29 | 6.78 | 7.21 | 7.21 | 6.81% | 27,684 |
| Apr 11, 2025 | 6.73 | 7.20 | 6.60 | 6.75 | 6.75 | 3.05% | 16,105 |
| Apr 10, 2025 | 6.77 | 6.98 | 6.54 | 6.55 | 6.55 | -3.96% | 31,705 |
| Apr 9, 2025 | 7.00 | 7.50 | 6.82 | 6.82 | 6.82 | -0.15% | 69,067 |
| Apr 8, 2025 | 6.80 | 7.32 | 6.80 | 6.83 | 6.83 | 0.89% | 10,017 |
| Apr 7, 2025 | 6.65 | 6.92 | 6.65 | 6.77 | 6.77 | 0.30% | 5,650 |
| Apr 4, 2025 | 6.90 | 6.90 | 6.58 | 6.75 | 6.75 | -3.16% | 17,538 |
| Apr 3, 2025 | 6.92 | 7.25 | 6.82 | 6.97 | 6.97 | -1.69% | 14,356 |
| Apr 2, 2025 | 7.02 | 7.19 | 6.87 | 7.09 | 7.09 | -1.12% | 7,432 |
| Apr 1, 2025 | 7.05 | 7.20 | 7.05 | 7.17 | 7.17 | 0.84% | 2,788 |
| Mar 31, 2025 | 7.00 | 7.29 | 7.00 | 7.11 | 7.11 | -2.87% | 3,785 |
| 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 |