Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
4.710
+0.030 (0.64%)
Nov 9, 2026, 4:00 PM EST - Market closed
Auna S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.70 | 4.79 | 4.66 | 4.71 | 4.71 | 0.64% | 294,252 |
| Nov 6, 2026 | 4.52 | 4.70 | 4.52 | 4.68 | 4.68 | 1.96% | 153,836 |
| Nov 5, 2026 | 4.68 | 4.68 | 4.49 | 4.59 | 4.59 | -0.86% | 214,065 |
| Nov 4, 2026 | 4.53 | 4.65 | 4.51 | 4.63 | 4.63 | 2.66% | 326,565 |
| Nov 3, 2026 | 4.50 | 4.54 | 4.41 | 4.51 | 4.51 | 0.22% | 133,852 |
| Nov 2, 2026 | 4.55 | 4.75 | 4.49 | 4.50 | 4.50 | -0.22% | 178,195 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.48 | 4.51 | 4.51 | -6.04% | 190,202 |
| Oct 29, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 1.27% | 97,264 |
| Oct 28, 2026 | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | -2.87% | 143,104 |
| Oct 27, 2026 | 5.01 | 5.02 | 4.85 | 4.88 | 4.88 | -2.20% | 177,787 |
| Oct 26, 2026 | 5.13 | 5.16 | 4.93 | 4.99 | 4.99 | -3.29% | 271,873 |
| Oct 23, 2026 | 5.07 | 5.27 | 5.07 | 5.16 | 5.16 | 2.58% | 271,736 |
| Oct 22, 2026 | 4.87 | 5.09 | 4.55 | 5.03 | 5.03 | -7.02% | 621,245 |
| Oct 21, 2026 | 5.40 | 5.43 | 5.36 | 5.41 | 5.41 | -0.37% | 115,711 |
| Oct 20, 2026 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | 0.93% | 181,624 |
| Oct 19, 2026 | 5.35 | 5.45 | 5.34 | 5.38 | 5.38 | 1.13% | 174,484 |
| Oct 16, 2026 | 5.34 | 5.45 | 5.30 | 5.32 | 5.32 | 0.38% | 281,168 |
| Oct 15, 2026 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 0.95% | 162,450 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.17 | 5.25 | 5.25 | -1.50% | 118,579 |
| Oct 13, 2026 | 5.18 | 5.35 | 5.18 | 5.33 | 5.33 | 2.90% | 419,896 |
| Oct 12, 2026 | 5.13 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 63,504 |
| Oct 9, 2026 | 5.10 | 5.12 | 5.09 | 5.12 | 5.12 | 0.39% | 94,457 |
| Oct 8, 2026 | 5.08 | 5.12 | 5.05 | 5.10 | 5.10 | 0.99% | 57,223 |
| Oct 7, 2026 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | -1.37% | 49,122 |
| Oct 6, 2026 | 5.06 | 5.17 | 5.06 | 5.12 | 5.12 | 1.19% | 121,668 |
| Oct 5, 2026 | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | - | 105,777 |
| Oct 2, 2026 | 5.07 | 5.13 | 5.00 | 5.06 | 5.06 | 1.61% | 266,323 |
| Oct 1, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | - | 76,264 |
| 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 |