Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.54
-0.08 (-1.42%)
Apr 20, 2026, 10:59 AM EDT - Market open
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 5.36 | 5.49 | 5.34 | 5.34 | 5.34 | 0.38% | 482,983 |
| Feb 26, 2026 | 5.13 | 5.34 | 5.07 | 5.32 | 5.32 | 4.93% | 263,840 |
| Feb 25, 2026 | 5.15 | 5.23 | 5.07 | 5.07 | 5.07 | -1.36% | 568,201 |
| Feb 24, 2026 | 5.12 | 5.19 | 5.00 | 5.14 | 5.14 | 0.59% | 193,648 |
| Feb 23, 2026 | 5.27 | 5.27 | 4.93 | 5.11 | 5.11 | -3.22% | 405,647 |
| Feb 20, 2026 | 5.07 | 5.34 | 5.07 | 5.28 | 5.28 | 4.76% | 599,306 |
| Feb 19, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 2.44% | 1,688,647 |
| Feb 18, 2026 | 4.93 | 4.97 | 4.82 | 4.92 | 4.92 | -0.81% | 742,132 |
| Feb 17, 2026 | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | - | 370,627 |
| Feb 13, 2026 | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | 0.81% | 515,877 |
| Feb 12, 2026 | 4.93 | 4.94 | 4.83 | 4.92 | 4.92 | 1.23% | 488,712 |
| Feb 11, 2026 | 4.76 | 4.90 | 4.74 | 4.86 | 4.86 | 2.10% | 1,077,589 |
| Feb 10, 2026 | 4.93 | 5.03 | 4.74 | 4.76 | 4.76 | -0.83% | 1,320,723 |
| Feb 9, 2026 | 4.78 | 4.87 | 4.75 | 4.80 | 4.80 | 0.84% | 330,931 |
| Feb 6, 2026 | 4.53 | 4.78 | 4.46 | 4.76 | 4.76 | 5.54% | 291,966 |
| Feb 5, 2026 | 4.57 | 4.74 | 4.47 | 4.51 | 4.51 | -1.96% | 346,737 |