Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.05
-0.02 (-0.39%)
May 11, 2026, 12:53 PM EDT - Market open
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.04 | 5.10 | 4.98 | 5.04 | - | -0.69% | 18,243 |
| May 8, 2026 | 5.07 | 5.09 | 4.98 | 5.07 | 5.07 | - | 279,007 |
| May 7, 2026 | 5.15 | 5.23 | 5.01 | 5.07 | 5.07 | -1.55% | 194,729 |
| May 6, 2026 | 5.04 | 5.22 | 5.02 | 5.15 | 5.15 | 2.39% | 194,229 |
| May 5, 2026 | 4.96 | 5.06 | 4.85 | 5.03 | 5.03 | 1.62% | 247,954 |
| May 4, 2026 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -3.70% | 155,854 |
| May 1, 2026 | 5.06 | 5.22 | 5.06 | 5.14 | 5.14 | 1.38% | 79,016 |
| Apr 30, 2026 | 5.09 | 5.11 | 5.00 | 5.07 | 5.07 | -0.78% | 221,557 |
| Apr 29, 2026 | 5.26 | 5.29 | 5.05 | 5.11 | 5.11 | -3.40% | 235,087 |
| Apr 28, 2026 | 5.33 | 5.38 | 5.21 | 5.29 | 5.29 | -0.38% | 118,535 |
| Apr 27, 2026 | 5.16 | 5.39 | 5.15 | 5.31 | 5.31 | 2.12% | 234,434 |
| Apr 24, 2026 | 5.15 | 5.23 | 5.00 | 5.20 | 5.20 | 0.97% | 304,040 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.15% | 233,113 |
| Apr 22, 2026 | 5.30 | 5.33 | 5.13 | 5.21 | 5.21 | -1.14% | 267,797 |
| Apr 21, 2026 | 5.50 | 5.61 | 5.25 | 5.27 | 5.27 | -4.53% | 219,711 |
| Apr 20, 2026 | 5.55 | 5.61 | 5.47 | 5.52 | 5.52 | -1.78% | 135,073 |
| Apr 17, 2026 | 5.54 | 5.65 | 5.54 | 5.62 | 5.62 | 1.81% | 195,387 |
| Apr 16, 2026 | 5.36 | 5.65 | 5.26 | 5.52 | 5.52 | 2.22% | 368,705 |
| Apr 15, 2026 | 5.63 | 5.63 | 5.32 | 5.40 | 5.40 | -2.88% | 305,620 |
| Apr 14, 2026 | 5.76 | 5.78 | 5.49 | 5.56 | 5.56 | -3.14% | 369,382 |
| Apr 13, 2026 | 5.83 | 5.95 | 5.70 | 5.74 | 5.74 | -2.38% | 213,636 |
| Apr 10, 2026 | 6.00 | 6.03 | 5.81 | 5.88 | 5.88 | -1.67% | 135,213 |
| Apr 9, 2026 | 5.97 | 6.03 | 5.80 | 5.98 | 5.98 | 0.67% | 311,206 |
| Apr 8, 2026 | 5.92 | 5.98 | 5.79 | 5.94 | 5.94 | 2.24% | 170,215 |
| Apr 7, 2026 | 5.83 | 5.92 | 5.67 | 5.81 | 5.81 | -0.51% | 95,086 |
| Apr 6, 2026 | 5.66 | 5.88 | 5.64 | 5.84 | 5.84 | 3.18% | 183,900 |
| Apr 2, 2026 | 5.61 | 5.69 | 5.42 | 5.66 | 5.66 | 0.71% | 100,569 |
| Apr 1, 2026 | 5.58 | 5.68 | 5.42 | 5.62 | 5.62 | 2.00% | 180,189 |
| Mar 31, 2026 | 5.36 | 5.55 | 5.35 | 5.51 | 5.51 | 4.36% | 184,270 |
| 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 |