Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.28
+0.03 (0.57%)
Aug 21, 2026, 2:35 PM EDT - Market open
Auna S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.24 | 5.30 | 5.19 | 5.29 | - | 0.76% | 16,455 |
| 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 |
| Jul 21, 2026 | 5.15 | 5.22 | 5.02 | 5.10 | 5.10 | -0.39% | 147,949 |
| Jul 20, 2026 | 5.13 | 5.30 | 5.12 | 5.12 | 5.12 | - | 185,789 |
| Jul 17, 2026 | 5.12 | 5.20 | 5.09 | 5.12 | 5.12 | -0.58% | 106,478 |
| Jul 16, 2026 | 5.03 | 5.22 | 5.03 | 5.15 | 5.15 | 1.98% | 112,828 |
| Jul 15, 2026 | 5.13 | 5.24 | 5.05 | 5.05 | 5.05 | -0.20% | 83,412 |
| Jul 14, 2026 | 5.20 | 5.30 | 5.01 | 5.06 | 5.06 | -3.62% | 187,861 |
| Jul 13, 2026 | 5.13 | 5.38 | 5.13 | 5.25 | 5.25 | 2.94% | 175,612 |
| Jul 10, 2026 | 5.19 | 5.20 | 5.06 | 5.10 | 5.10 | -1.35% | 163,241 |
| Jul 9, 2026 | 5.23 | 5.23 | 5.08 | 5.17 | 5.17 | -0.58% | 110,484 |
| Jul 8, 2026 | 5.13 | 5.30 | 5.11 | 5.20 | 5.20 | 0.58% | 144,929 |
| Jul 7, 2026 | 5.40 | 5.42 | 5.16 | 5.17 | 5.17 | -2.45% | 134,231 |
| Jul 6, 2026 | 5.25 | 5.49 | 5.19 | 5.30 | 5.30 | 0.57% | 313,400 |
| Jul 2, 2026 | 5.17 | 5.32 | 5.12 | 5.27 | 5.27 | 2.53% | 201,450 |
| Jul 1, 2026 | 5.18 | 5.32 | 5.12 | 5.14 | 5.14 | 0.19% | 181,484 |
| Jun 30, 2026 | 4.96 | 5.21 | 4.94 | 5.13 | 5.13 | 2.40% | 442,518 |
| Jun 29, 2026 | 5.21 | 5.27 | 5.01 | 5.01 | 5.01 | -2.72% | 159,242 |
| Jun 26, 2026 | 4.91 | 5.18 | 4.91 | 5.15 | 5.15 | 3.00% | 174,587 |
| Jun 25, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.42% | 150,769 |
| Jun 24, 2026 | 5.06 | 5.12 | 4.93 | 4.93 | 4.93 | -2.95% | 171,939 |
| Jun 23, 2026 | 5.26 | 5.27 | 5.06 | 5.08 | 5.08 | -3.42% | 135,584 |
| Jun 22, 2026 | 5.16 | 5.37 | 5.11 | 5.26 | 5.26 | 2.53% | 409,342 |
| Jun 18, 2026 | 5.14 | 5.28 | 5.07 | 5.13 | 5.13 | 0.59% | 328,591 |
| Jun 17, 2026 | 5.25 | 5.38 | 5.08 | 5.10 | 5.10 | -3.23% | 470,117 |
| Jun 16, 2026 | 5.02 | 5.29 | 5.00 | 5.27 | 5.27 | 5.61% | 207,285 |
| Jun 15, 2026 | 4.95 | 5.01 | 4.89 | 4.99 | 4.99 | 1.22% | 427,561 |
| Jun 12, 2026 | 4.94 | 4.98 | 4.90 | 4.93 | 4.93 | -0.40% | 250,994 |
| Jun 11, 2026 | 4.81 | 4.97 | 4.75 | 4.95 | 4.95 | 2.70% | 444,163 |