Auna S.A. (BVL:AUNA)
Peru
· Delayed Price · Currency is PEN · Price in USD 5.30
-0.07 (-1.30%)
At close: Apr 28, 2026
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.30% | 9,799 |
| Apr 27, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 2.09% | 8,041 |
| Apr 24, 2026 | 5.10 | 5.60 | 5.05 | 5.26 | 5.26 | 3.14% | 6,651 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -2.11% | 21,241 |
| Apr 22, 2026 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | -1.88% | 20,758 |
| Apr 21, 2026 | 5.63 | 5.63 | 5.30 | 5.31 | 5.31 | -3.63% | 24,017 |
| Apr 20, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -1.25% | 2,825 |
| Apr 17, 2026 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 1.45% | 18,471 |
| Apr 16, 2026 | 5.34 | 5.63 | 5.31 | 5.50 | 5.50 | 3.00% | 12,656 |
| Apr 15, 2026 | 5.40 | 5.48 | 5.32 | 5.34 | 5.34 | -3.44% | 36,743 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.53 | 5.53 | 5.53 | -3.66% | 18,257 |
| Apr 13, 2026 | 5.82 | 5.97 | 5.74 | 5.74 | 5.74 | -2.55% | 17,112 |
| Apr 10, 2026 | 5.89 | 6.00 | 5.89 | 5.89 | 5.89 | - | 8,817 |
| Apr 9, 2026 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | -0.51% | 10,013 |
| Apr 8, 2026 | 5.92 | 5.93 | 5.88 | 5.92 | 5.92 | 2.96% | 18,587 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.69 | 5.75 | 5.75 | -1.03% | 8,312 |
| Apr 6, 2026 | 5.70 | 5.83 | 5.70 | 5.81 | 5.81 | 4.31% | 21,574 |
| Apr 1, 2026 | 5.50 | 5.66 | 5.50 | 5.57 | 5.57 | 0.36% | 5,659 |
| Mar 31, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 5.11% | 4,386 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.28 | 5.28 | 5.28 | -5.04% | 8,851 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.56 | 5.56 | 5.56 | -3.81% | 7,305 |
| Mar 26, 2026 | 5.95 | 5.96 | 5.71 | 5.78 | 5.78 | -2.53% | 18,938 |
| Mar 25, 2026 | 5.81 | 5.95 | 5.75 | 5.93 | 5.93 | 2.95% | 36,361 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.75 | 5.76 | 5.76 | -1.03% | 7,366 |
| Mar 23, 2026 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 3.74% | 24,390 |
| Mar 20, 2026 | 5.65 | 5.70 | 5.35 | 5.61 | 5.61 | -2.60% | 20,436 |
| Mar 19, 2026 | 5.76 | 5.90 | 5.60 | 5.76 | 5.76 | 3.23% | 25,796 |
| Mar 18, 2026 | 5.75 | 6.00 | 5.55 | 5.58 | 5.58 | -1.76% | 30,195 |
| Mar 17, 2026 | 5.30 | 5.70 | 5.00 | 5.68 | 5.68 | 11.59% | 84,802 |
| Mar 16, 2026 | 5.07 | 5.35 | 5.07 | 5.09 | 5.09 | 0.59% | 18,249 |
| Mar 13, 2026 | 4.97 | 5.06 | 4.92 | 5.06 | 5.06 | 1.81% | 22,959 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.88 | 4.97 | 4.97 | -2.74% | 34,887 |
| Mar 11, 2026 | 5.70 | 6.25 | 5.11 | 5.11 | 5.11 | 4.71% | 234,394 |
| Mar 10, 2026 | 4.74 | 4.96 | 4.74 | 4.88 | 4.88 | 1.67% | 10,737 |
| 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 |