Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
6.27
-0.06 (-0.95%)
Jul 25, 2025, 4:00 PM - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.29 | 6.37 | 6.22 | 6.27 | 6.27 | -0.95% | 18,497 |
| Jul 24, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | -0.31% | 22,684 |
| Jul 23, 2025 | 6.37 | 6.41 | 6.30 | 6.35 | 6.35 | -0.31% | 17,758 |
| Jul 22, 2025 | 6.36 | 6.50 | 6.36 | 6.37 | 6.37 | 0.31% | 32,933 |
| Jul 21, 2025 | 6.40 | 6.51 | 6.33 | 6.35 | 6.35 | - | 14,571 |
| Jul 18, 2025 | 6.41 | 6.48 | 6.34 | 6.35 | 6.35 | -0.94% | 47,727 |
| Jul 17, 2025 | 6.35 | 6.55 | 6.35 | 6.41 | 6.41 | 0.16% | 32,654 |
| Jul 16, 2025 | 6.38 | 6.49 | 6.32 | 6.40 | 6.40 | 0.31% | 59,572 |
| Jul 15, 2025 | 6.39 | 6.47 | 6.30 | 6.38 | 6.38 | -0.16% | 27,580 |
| Jul 14, 2025 | 6.37 | 6.42 | 6.31 | 6.39 | 6.39 | 0.47% | 32,136 |
| Jul 11, 2025 | 6.35 | 6.42 | 6.30 | 6.36 | 6.36 | - | 16,763 |
| Jul 10, 2025 | 6.40 | 6.44 | 6.31 | 6.36 | 6.36 | -0.16% | 24,863 |
| Jul 9, 2025 | 6.28 | 6.42 | 6.28 | 6.37 | 6.37 | 1.43% | 42,608 |
| Jul 8, 2025 | 6.28 | 6.33 | 6.25 | 6.28 | 6.28 | 0.16% | 42,141 |
| Jul 7, 2025 | 6.32 | 6.32 | 6.18 | 6.27 | 6.27 | -0.95% | 10,479 |
| Jul 3, 2025 | 6.31 | 6.35 | 6.31 | 6.33 | 6.33 | 0.32% | 8,144 |
| Jul 2, 2025 | 6.27 | 6.35 | 6.23 | 6.31 | 6.31 | 0.32% | 27,485 |
| Jul 1, 2025 | 6.17 | 6.37 | 6.14 | 6.29 | 6.29 | 1.45% | 16,030 |
| Jun 30, 2025 | 6.31 | 6.35 | 6.11 | 6.20 | 6.20 | -2.21% | 338,511 |
| Jun 27, 2025 | 6.36 | 6.37 | 6.31 | 6.34 | 6.34 | -0.16% | 79,470 |
| Jun 26, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.28% | 13,431 |
| Jun 25, 2025 | 6.26 | 6.35 | 6.20 | 6.27 | 6.27 | 0.32% | 10,741 |
| Jun 24, 2025 | 6.28 | 6.36 | 6.22 | 6.25 | 6.25 | - | 22,559 |
| Jun 23, 2025 | 6.22 | 6.33 | 6.20 | 6.25 | 6.25 | 0.64% | 143,758 |
| Jun 20, 2025 | 6.22 | 6.44 | 6.18 | 6.21 | 6.21 | 0.16% | 42,691 |
| Jun 18, 2025 | 6.35 | 6.36 | 6.20 | 6.20 | 6.20 | -2.82% | 49,204 |
| Jun 17, 2025 | 6.38 | 6.47 | 6.29 | 6.38 | 6.38 | 0.63% | 115,345 |
| Jun 16, 2025 | 6.32 | 6.60 | 6.25 | 6.34 | 6.34 | 0.40% | 114,937 |
| Jun 13, 2025 | 6.25 | 6.47 | 6.25 | 6.32 | 6.32 | -0.39% | 17,640 |
| Jun 12, 2025 | 6.48 | 6.48 | 6.21 | 6.34 | 6.34 | 1.60% | 78,183 |
| Jun 11, 2025 | 6.35 | 6.35 | 6.20 | 6.24 | 6.24 | -1.73% | 43,460 |
| Jun 10, 2025 | 6.36 | 6.49 | 6.32 | 6.35 | 6.35 | -0.16% | 20,799 |
| Jun 9, 2025 | 6.48 | 6.55 | 6.13 | 6.36 | 6.36 | -2.30% | 64,546 |
| 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 |