Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
4.980
-0.090 (-1.78%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Auna S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.78% | 78,807 |
| Sep 29, 2026 | 5.04 | 5.09 | 4.99 | 5.07 | 5.07 | 1.00% | 93,952 |
| Sep 28, 2026 | 5.06 | 5.13 | 4.95 | 5.02 | 5.02 | -1.57% | 195,524 |
| Sep 25, 2026 | 5.09 | 5.22 | 5.08 | 5.10 | 5.10 | 0.20% | 75,356 |
| Sep 24, 2026 | 5.14 | 5.16 | 5.07 | 5.09 | 5.09 | -1.17% | 63,104 |
| Sep 23, 2026 | 5.22 | 5.23 | 5.11 | 5.15 | 5.15 | -1.34% | 154,109 |
| Sep 22, 2026 | 5.23 | 5.27 | 5.13 | 5.22 | 5.22 | 0.77% | 157,689 |
| Sep 21, 2026 | 5.12 | 5.20 | 5.02 | 5.18 | 5.18 | 1.57% | 131,510 |
| Sep 18, 2026 | 5.11 | 5.20 | 5.09 | 5.10 | 5.10 | -0.78% | 153,043 |
| Sep 17, 2026 | 5.26 | 5.38 | 5.14 | 5.14 | 5.14 | -1.72% | 193,208 |
| Sep 16, 2026 | 5.21 | 5.26 | 5.15 | 5.23 | 5.23 | 1.36% | 81,309 |
| Sep 15, 2026 | 5.08 | 5.19 | 5.01 | 5.16 | 5.16 | 1.38% | 131,527 |
| Sep 14, 2026 | 5.16 | 5.20 | 5.08 | 5.09 | 5.09 | -1.55% | 104,117 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.17 | 5.17 | 5.17 | -0.19% | 62,836 |
| Sep 10, 2026 | 5.17 | 5.24 | 5.17 | 5.18 | 5.18 | 0.19% | 93,932 |
| Sep 9, 2026 | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -1.34% | 83,454 |
| Sep 8, 2026 | 5.29 | 5.31 | 5.18 | 5.24 | 5.24 | -0.76% | 149,325 |
| Sep 4, 2026 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -2.04% | 85,335 |
| Sep 3, 2026 | 5.23 | 5.43 | 5.23 | 5.39 | 5.39 | 3.26% | 115,164 |
| Sep 2, 2026 | 5.19 | 5.31 | 5.18 | 5.22 | 5.22 | 1.36% | 80,795 |
| Sep 1, 2026 | 5.12 | 5.24 | 5.12 | 5.15 | 5.15 | -0.39% | 58,714 |
| Aug 31, 2026 | 5.14 | 5.20 | 5.11 | 5.17 | 5.17 | -0.19% | 148,430 |
| Aug 28, 2026 | 5.16 | 5.27 | 5.11 | 5.18 | 5.18 | 1.37% | 103,090 |
| Aug 27, 2026 | 5.22 | 5.25 | 5.11 | 5.11 | 5.11 | -2.29% | 189,132 |
| Aug 26, 2026 | 5.26 | 5.35 | 5.23 | 5.23 | 5.23 | -0.95% | 85,971 |
| Aug 25, 2026 | 5.32 | 5.36 | 5.22 | 5.28 | 5.28 | -0.56% | 80,290 |
| Aug 24, 2026 | 5.29 | 5.32 | 5.20 | 5.31 | 5.31 | 0.95% | 151,910 |
| Aug 21, 2026 | 5.24 | 5.33 | 5.19 | 5.26 | 5.26 | 0.19% | 95,419 |
| Aug 20, 2026 | 5.43 | 5.44 | 5.13 | 5.25 | 5.25 | -3.31% | 252,187 |
| Aug 19, 2026 | 4.64 | 5.64 | 4.60 | 5.43 | 5.43 | 0.18% | 913,724 |
| Aug 18, 2026 | 5.38 | 5.52 | 5.34 | 5.42 | 5.42 | 0.74% | 459,001 |
| Aug 17, 2026 | 5.30 | 5.45 | 5.21 | 5.38 | 5.38 | 2.67% | 286,685 |
| Aug 14, 2026 | 5.26 | 5.36 | 5.22 | 5.24 | 5.24 | -0.95% | 119,190 |
| Aug 13, 2026 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 1.73% | 291,845 |
| Aug 12, 2026 | 5.30 | 5.37 | 5.12 | 5.20 | 5.20 | -2.62% | 166,864 |
| Aug 11, 2026 | 5.31 | 5.40 | 5.31 | 5.34 | 5.34 | 1.52% | 83,408 |
| Aug 10, 2026 | 5.29 | 5.33 | 5.17 | 5.26 | 5.26 | -1.13% | 126,834 |
| Aug 7, 2026 | 5.21 | 5.38 | 5.20 | 5.32 | 5.32 | 2.31% | 282,504 |
| Aug 6, 2026 | 5.27 | 5.32 | 5.14 | 5.20 | 5.20 | -0.19% | 159,130 |
| Aug 5, 2026 | 5.11 | 5.26 | 5.05 | 5.21 | 5.21 | 1.56% | 151,493 |
| Aug 4, 2026 | 5.21 | 5.28 | 5.12 | 5.13 | 5.13 | -2.29% | 149,359 |
| Aug 3, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 3.55% | 169,385 |
| Jul 31, 2026 | 5.14 | 5.20 | 5.00 | 5.07 | 5.07 | -2.31% | 143,380 |
| Jul 30, 2026 | 5.17 | 5.27 | 5.16 | 5.19 | 5.19 | -0.19% | 161,582 |
| Jul 29, 2026 | 5.20 | 5.26 | 5.13 | 5.20 | 5.20 | - | 134,384 |
| Jul 28, 2026 | 5.05 | 5.22 | 5.05 | 5.20 | 5.20 | 1.96% | 102,886 |
| Jul 27, 2026 | 5.08 | 5.16 | 5.01 | 5.10 | 5.10 | 1.19% | 118,938 |
| Jul 24, 2026 | 4.89 | 5.20 | 4.89 | 5.04 | 5.04 | 3.28% | 115,421 |
| Jul 23, 2026 | 5.19 | 5.19 | 4.88 | 4.88 | 4.88 | -2.79% | 98,966 |
| Jul 22, 2026 | 5.10 | 5.16 | 5.02 | 5.02 | 5.02 | -1.57% | 97,681 |