Auna S.A. (BVL:AUNA)
Peru
· Delayed Price · Currency is PEN · Price in USD 4.770
-0.060 (-1.24%)
At close: Mar 9, 2026
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.61 | 4.80 | 4.80 | -0.62% | 21,436 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.73 | 4.83 | 4.83 | -3.01% | 35,111 |
| Mar 5, 2026 | 5.11 | 5.11 | 4.98 | 4.98 | 4.98 | -2.54% | 21,492 |
| Mar 4, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.99% | 9,071 |
| Mar 3, 2026 | 5.09 | 5.10 | 4.88 | 5.06 | 5.06 | -1.17% | 15,264 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | -5.19% | 14,853 |
| Feb 27, 2026 | 5.34 | 5.44 | 5.34 | 5.40 | 5.40 | 2.47% | 17,666 |
| Feb 26, 2026 | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | 2.93% | 15,688 |
| Feb 25, 2026 | 5.19 | 5.24 | 5.12 | 5.12 | 5.12 | 0.39% | 10,920 |
| Feb 24, 2026 | 5.10 | 5.10 | 5.03 | 5.10 | 5.10 | 0.39% | 8,616 |
| Feb 23, 2026 | 5.20 | 5.20 | 4.99 | 5.08 | 5.08 | -4.51% | 25,981 |
| Feb 20, 2026 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 5.77% | 43,550 |
| Feb 19, 2026 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | 2.44% | 9,579 |
| Feb 18, 2026 | 4.88 | 4.96 | 4.88 | 4.91 | 4.91 | -1.41% | 6,754 |
| Feb 17, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.16% | 6,343 |
| Feb 16, 2026 | 4.99 | 5.09 | 4.97 | 5.09 | 5.09 | 2.00% | 9,201 |
| Feb 13, 2026 | 4.93 | 4.99 | 4.91 | 4.99 | 4.99 | 1.63% | 5,686 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 2.08% | 4,236 |
| Feb 11, 2026 | 4.84 | 4.86 | 4.81 | 4.81 | 4.81 | - | 6,390 |
| Feb 10, 2026 | 4.91 | 4.96 | 4.78 | 4.81 | 4.81 | -0.41% | 19,731 |
| Feb 9, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | 2.11% | 8,686 |
| Feb 6, 2026 | 4.60 | 4.76 | 4.56 | 4.73 | 4.73 | 4.19% | 25,504 |
| Feb 5, 2026 | 4.65 | 4.72 | 4.53 | 4.54 | 4.54 | -1.73% | 46,348 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.60 | 4.62 | 4.62 | -2.12% | 38,989 |
| Feb 3, 2026 | 4.84 | 4.85 | 4.72 | 4.72 | 4.72 | -2.68% | 29,916 |
| Feb 2, 2026 | 4.87 | 4.87 | 4.83 | 4.85 | 4.85 | - | 21,100 |
| Jan 30, 2026 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | -2.61% | 99,065 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -6.21% | 42,354 |
| Jan 28, 2026 | 5.49 | 5.60 | 5.31 | 5.31 | 5.31 | -2.03% | 38,805 |
| Jan 27, 2026 | 5.62 | 5.62 | 5.42 | 5.42 | 5.42 | -2.52% | 23,831 |
| Jan 26, 2026 | 5.72 | 5.73 | 5.55 | 5.56 | 5.56 | -3.47% | 35,212 |
| Jan 23, 2026 | 5.56 | 5.95 | 5.44 | 5.76 | 5.76 | 1.59% | 18,587 |
| Jan 22, 2026 | 5.10 | 5.90 | 5.10 | 5.67 | 5.67 | 13.63% | 51,099 |
| Jan 21, 2026 | 4.74 | 4.99 | 4.74 | 4.99 | 4.99 | 8.01% | 12,369 |
| Jan 20, 2026 | 4.94 | 4.94 | 4.62 | 4.62 | 4.62 | -4.74% | 62,197 |
| Jan 19, 2026 | 4.69 | 4.99 | 4.69 | 4.85 | 4.85 | 4.98% | 13,697 |
| Jan 16, 2026 | 4.63 | 4.80 | 4.61 | 4.62 | 4.62 | -0.22% | 37,425 |
| Jan 15, 2026 | 4.67 | 4.68 | 4.60 | 4.63 | 4.63 | -1.49% | 14,545 |
| Jan 14, 2026 | 4.77 | 4.78 | 4.70 | 4.70 | 4.70 | -1.26% | 27,448 |
| Jan 13, 2026 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -1.04% | 35,471 |
| Jan 12, 2026 | 4.82 | 4.87 | 4.80 | 4.81 | 4.81 | -1.84% | 41,405 |
| Jan 9, 2026 | 4.98 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 26,509 |
| Jan 8, 2026 | 5.02 | 5.08 | 4.97 | 5.00 | 5.00 | -0.20% | 15,109 |
| Jan 7, 2026 | 4.95 | 5.07 | 4.93 | 5.01 | 5.01 | 0.40% | 22,845 |
| Jan 6, 2026 | 4.83 | 4.99 | 4.82 | 4.99 | 4.99 | 3.10% | 14,645 |
| Jan 5, 2026 | 4.74 | 4.85 | 4.74 | 4.84 | 4.84 | 0.62% | 12,869 |
| Jan 2, 2026 | 4.83 | 4.92 | 4.79 | 4.81 | 4.81 | -2.83% | 25,704 |
| Dec 31, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 2.06% | 7,219 |
| Dec 30, 2025 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 4.53% | 5,247 |
| Dec 29, 2025 | 4.61 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 28,922 |
| Dec 26, 2025 | 4.66 | 4.66 | 4.57 | 4.62 | 4.62 | -0.86% | 24,587 |
| Dec 24, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 2.42% | 2,686 |
| Dec 23, 2025 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | 0.66% | 4,725 |
| Dec 22, 2025 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -2.16% | 7,307 |
| Dec 19, 2025 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.43% | 8,518 |
| Dec 18, 2025 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 1.75% | 4,526 |
| Dec 17, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | - | 17,497 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 6,906 |
| Dec 15, 2025 | 4.63 | 4.63 | 4.53 | 4.58 | 4.58 | -0.65% | 16,590 |
| Dec 12, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.86% | 7,681 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 0.65% | 4,777 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -8.33% | 19,370 |
| Dec 5, 2025 | 5.00 | 5.05 | 5.00 | 5.04 | 5.04 | 0.80% | 5,622 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.60% | 21,273 |
| Dec 3, 2025 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 3.11% | 2,779 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 1.26% | 4,430 |
| Dec 1, 2025 | 4.71 | 4.76 | 4.71 | 4.76 | 4.76 | -6.67% | 5,061 |
| Nov 28, 2025 | 4.82 | 5.10 | 4.72 | 5.10 | 5.10 | - | 10,230 |
| Nov 27, 2025 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | 7.37% | 3,219 |
| Nov 26, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 1.06% | 3,821 |
| Nov 25, 2025 | 4.77 | 4.77 | 4.59 | 4.70 | 4.70 | -2.69% | 11,036 |
| Nov 24, 2025 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | 1.68% | 23,379 |
| Nov 21, 2025 | 4.74 | 4.79 | 4.70 | 4.75 | 4.75 | -1.86% | 11,028 |
| Nov 20, 2025 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | -0.21% | 10,571 |
| Nov 19, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -4.90% | 9,621 |
| Nov 18, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 0.39% | 3,330 |
| Nov 17, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.55% | 5,994 |
| Nov 14, 2025 | 4.91 | 5.16 | 4.91 | 5.16 | 5.16 | 4.24% | 3,086 |
| Nov 13, 2025 | 5.16 | 5.20 | 4.91 | 4.95 | 4.95 | -5.17% | 13,329 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 10,434 |
| Nov 11, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 0.19% | 10,181 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.16 | 5.19 | 5.19 | -3.89% | 19,226 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -3.05% | 14,083 |
| Nov 6, 2025 | 5.63 | 5.70 | 5.55 | 5.57 | 5.57 | 1.64% | 12,318 |
| Nov 5, 2025 | 5.60 | 5.63 | 5.48 | 5.48 | 5.48 | -3.18% | 17,580 |
| Nov 4, 2025 | 5.71 | 5.76 | 5.65 | 5.66 | 5.66 | 0.35% | 14,280 |
| Nov 3, 2025 | 5.92 | 5.92 | 5.64 | 5.64 | 5.64 | -4.41% | 15,912 |
| Oct 31, 2025 | 5.87 | 5.98 | 5.87 | 5.90 | 5.90 | 1.03% | 12,236 |
| Oct 30, 2025 | 6.00 | 6.04 | 5.84 | 5.84 | 5.84 | -1.85% | 20,519 |
| Oct 29, 2025 | 6.10 | 6.13 | 5.90 | 5.95 | 5.95 | -2.46% | 17,960 |
| Oct 28, 2025 | 6.04 | 6.14 | 6.04 | 6.10 | 6.10 | 0.83% | 10,607 |
| Oct 27, 2025 | 6.16 | 6.21 | 6.05 | 6.05 | 6.05 | -1.63% | 14,217 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 5,912 |
| Oct 23, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -1.43% | 10,757 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | -0.47% | 4,983 |
| Oct 21, 2025 | 6.27 | 6.33 | 6.24 | 6.32 | 6.32 | 0.32% | 15,289 |
| Oct 20, 2025 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | 0.32% | 9,318 |
| Oct 17, 2025 | 6.41 | 6.41 | 6.28 | 6.28 | 6.28 | -3.38% | 8,989 |
| Oct 16, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.61% | 8,509 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -1.06% | 8,530 |