Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
6.92
-0.18 (-2.54%)
May 2, 2025, 4:00 PM EDT - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.29 | 7.32 | 7.08 | 7.22 | 7.22 | -0.82% | 5,868 |
| Mar 25, 2025 | 7.46 | 7.46 | 7.06 | 7.28 | 7.28 | 3.85% | 148,370 |
| Mar 24, 2025 | 7.01 | 7.30 | 7.00 | 7.01 | 7.01 | -0.28% | 14,845 |
| Mar 21, 2025 | 6.95 | 7.47 | 6.95 | 7.03 | 7.03 | -0.71% | 33,006 |
| Mar 20, 2025 | 6.84 | 7.17 | 6.84 | 7.08 | 7.08 | 1.14% | 10,322 |
| Mar 19, 2025 | 7.07 | 7.27 | 6.88 | 7.00 | 7.00 | -1.96% | 7,572 |
| Mar 18, 2025 | 7.16 | 7.49 | 6.91 | 7.14 | 7.14 | - | 21,106 |
| Mar 17, 2025 | 6.82 | 7.30 | 6.76 | 7.14 | 7.14 | 3.63% | 29,514 |
| Mar 14, 2025 | 6.73 | 7.09 | 6.70 | 6.89 | 6.89 | 1.03% | 47,303 |
| Mar 13, 2025 | 6.90 | 7.57 | 6.68 | 6.82 | 6.82 | -3.81% | 29,157 |
| Mar 12, 2025 | 7.59 | 7.87 | 6.90 | 7.09 | 7.09 | -4.06% | 33,469 |
| Mar 11, 2025 | 7.94 | 8.12 | 7.20 | 7.39 | 7.39 | -7.63% | 71,682 |
| Mar 10, 2025 | 8.20 | 8.33 | 7.63 | 8.00 | 8.00 | -2.44% | 35,753 |
| Mar 7, 2025 | 8.05 | 8.32 | 7.99 | 8.20 | 8.20 | 3.27% | 15,450 |
| Mar 6, 2025 | 7.93 | 8.14 | 7.56 | 7.94 | 7.94 | - | 15,124 |
| Mar 5, 2025 | 7.69 | 8.06 | 7.69 | 7.94 | 7.94 | 1.79% | 13,881 |
| Mar 4, 2025 | 7.77 | 7.93 | 7.55 | 7.80 | 7.80 | 1.43% | 22,560 |
| Mar 3, 2025 | 8.55 | 8.55 | 7.56 | 7.69 | 7.69 | -10.89% | 66,086 |
| Feb 28, 2025 | 8.00 | 8.72 | 7.95 | 8.63 | 8.63 | 7.88% | 43,889 |
| Feb 27, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -1.36% | 25,486 |
| Feb 26, 2025 | 8.17 | 8.25 | 8.09 | 8.11 | 8.11 | -0.61% | 10,241 |
| Feb 25, 2025 | 8.04 | 8.33 | 8.04 | 8.16 | 8.16 | 0.87% | 14,097 |
| Feb 24, 2025 | 8.15 | 8.30 | 8.03 | 8.09 | 8.09 | -0.25% | 10,143 |
| Feb 21, 2025 | 8.38 | 8.38 | 8.03 | 8.11 | 8.11 | -1.93% | 30,224 |