Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
4.750
-0.080 (-1.66%)
Mar 9, 2026, 1:31 PM EDT - Market open
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.77 | 4.78 | 4.52 | 4.75 | - | -1.66% | 92,459 |
| 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 |
| Feb 4, 2026 | 4.63 | 4.77 | 4.57 | 4.60 | 4.60 | -1.50% | 348,565 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -2.91% | 218,505 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | -0.82% | 458,753 |
| Jan 30, 2026 | 4.86 | 4.89 | 4.75 | 4.85 | 4.85 | - | 426,240 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -8.49% | 456,854 |
| Jan 28, 2026 | 5.45 | 5.51 | 5.27 | 5.30 | 5.30 | -2.75% | 568,166 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | -2.50% | 691,939 |
| Jan 26, 2026 | 5.60 | 5.74 | 5.43 | 5.59 | 5.59 | -1.24% | 476,445 |
| Jan 23, 2026 | 5.62 | 5.71 | 5.33 | 5.66 | 5.66 | - | 365,228 |
| Jan 22, 2026 | 5.04 | 5.72 | 5.04 | 5.66 | 5.66 | 14.81% | 449,949 |
| Jan 21, 2026 | 4.67 | 4.95 | 4.65 | 4.93 | 4.93 | 6.48% | 557,382 |
| Jan 20, 2026 | 4.65 | 4.95 | 4.57 | 4.63 | 4.63 | - | 636,614 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.53 | 4.63 | 4.63 | 0.87% | 556,281 |
| Jan 15, 2026 | 4.61 | 4.70 | 4.58 | 4.59 | 4.59 | -1.08% | 225,170 |
| Jan 14, 2026 | 4.70 | 4.75 | 4.64 | 4.64 | 4.64 | -1.69% | 176,889 |
| Jan 13, 2026 | 4.79 | 4.83 | 4.66 | 4.72 | 4.72 | -1.46% | 158,939 |
| Jan 12, 2026 | 4.85 | 4.88 | 4.76 | 4.79 | 4.79 | -1.84% | 232,155 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.83 | 4.88 | 4.88 | -2.20% | 252,357 |
| Jan 8, 2026 | 4.95 | 5.01 | 4.87 | 4.99 | 4.99 | 0.40% | 50,962 |
| Jan 7, 2026 | 5.02 | 5.04 | 4.89 | 4.97 | 4.97 | -1.00% | 111,126 |
| Jan 6, 2026 | 4.87 | 5.04 | 4.75 | 5.02 | 5.02 | 3.08% | 198,711 |
| Jan 5, 2026 | 4.74 | 4.89 | 4.66 | 4.87 | 4.87 | 2.31% | 115,859 |
| Jan 2, 2026 | 4.91 | 4.98 | 4.74 | 4.76 | 4.76 | -3.25% | 134,479 |
| Dec 31, 2025 | 4.90 | 5.02 | 4.81 | 4.92 | 4.92 | 0.82% | 185,392 |
| Dec 30, 2025 | 4.63 | 4.93 | 4.60 | 4.88 | 4.88 | 4.95% | 234,003 |
| Dec 29, 2025 | 4.60 | 4.67 | 4.53 | 4.65 | 4.65 | 1.09% | 604,617 |
| Dec 26, 2025 | 4.62 | 4.62 | 4.50 | 4.60 | 4.60 | -1.08% | 131,712 |
| Dec 24, 2025 | 4.60 | 4.67 | 4.60 | 4.65 | 4.65 | 0.87% | 61,954 |
| Dec 23, 2025 | 4.50 | 4.66 | 4.50 | 4.61 | 4.61 | 1.10% | 80,510 |
| Dec 22, 2025 | 4.64 | 4.67 | 4.48 | 4.56 | 4.56 | -1.08% | 102,501 |
| Dec 19, 2025 | 4.60 | 4.70 | 4.57 | 4.61 | 4.61 | 0.22% | 86,038 |
| Dec 18, 2025 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 0.44% | 48,939 |
| Dec 17, 2025 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | 0.66% | 108,216 |
| Dec 16, 2025 | 4.55 | 4.65 | 4.51 | 4.55 | 4.55 | -0.22% | 133,783 |
| Dec 15, 2025 | 4.55 | 4.61 | 4.51 | 4.56 | 4.56 | - | 61,925 |
| Dec 12, 2025 | 4.67 | 4.75 | 4.56 | 4.56 | 4.56 | -3.18% | 141,064 |
| Dec 11, 2025 | 4.65 | 4.74 | 4.62 | 4.71 | 4.71 | 1.51% | 65,352 |
| Dec 10, 2025 | 4.63 | 4.90 | 4.58 | 4.64 | 4.64 | 0.22% | 88,846 |
| Dec 9, 2025 | 4.78 | 4.82 | 4.58 | 4.63 | 4.63 | -3.34% | 138,053 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.78 | 4.79 | 4.79 | -3.62% | 40,549 |
| Dec 5, 2025 | 4.97 | 5.03 | 4.96 | 4.97 | 4.97 | 0.20% | 379,772 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 1.02% | 107,752 |
| Dec 3, 2025 | 4.81 | 4.99 | 4.81 | 4.91 | 4.91 | 2.51% | 195,835 |
| Dec 2, 2025 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | -0.62% | 135,436 |
| Dec 1, 2025 | 4.65 | 4.83 | 4.65 | 4.82 | 4.82 | 4.10% | 214,560 |
| Nov 28, 2025 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -3.14% | 239,721 |
| Nov 26, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 3.02% | 100,026 |
| Nov 25, 2025 | 4.72 | 4.85 | 4.62 | 4.64 | 4.64 | -2.11% | 178,294 |
| Nov 24, 2025 | 4.73 | 4.88 | 4.60 | 4.74 | 4.74 | 0.21% | 402,169 |
| Nov 21, 2025 | 4.81 | 4.81 | 4.62 | 4.73 | 4.73 | -2.07% | 104,380 |
| Nov 20, 2025 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -1.83% | 82,172 |
| Nov 19, 2025 | 5.14 | 5.14 | 4.82 | 4.92 | 4.92 | -4.09% | 50,816 |
| Nov 18, 2025 | 4.91 | 5.13 | 4.91 | 5.13 | 5.13 | 2.60% | 55,379 |
| Nov 17, 2025 | 5.22 | 5.22 | 5.00 | 5.00 | 5.00 | -3.47% | 75,565 |
| Nov 14, 2025 | 4.88 | 5.20 | 4.83 | 5.18 | 5.18 | 4.65% | 81,289 |
| Nov 13, 2025 | 5.20 | 5.28 | 4.87 | 4.95 | 4.95 | -5.35% | 122,207 |
| Nov 12, 2025 | 5.45 | 5.58 | 5.15 | 5.23 | 5.23 | 0.19% | 66,600 |
| Nov 11, 2025 | 5.21 | 5.40 | 5.08 | 5.22 | 5.22 | 0.38% | 122,645 |
| Nov 10, 2025 | 5.44 | 5.44 | 5.11 | 5.20 | 5.20 | -4.06% | 142,757 |
| Nov 7, 2025 | 5.53 | 5.68 | 5.37 | 5.42 | 5.42 | -1.99% | 98,110 |
| Nov 6, 2025 | 5.45 | 5.80 | 5.45 | 5.53 | 5.53 | 1.84% | 119,819 |
| Nov 5, 2025 | 5.58 | 5.60 | 5.41 | 5.43 | 5.43 | -3.04% | 78,002 |
| Nov 4, 2025 | 5.65 | 5.80 | 5.58 | 5.60 | 5.60 | 0.18% | 89,259 |
| Nov 3, 2025 | 5.86 | 5.90 | 5.58 | 5.59 | 5.59 | -5.41% | 94,098 |
| Oct 31, 2025 | 5.85 | 5.98 | 5.82 | 5.91 | 5.91 | 2.07% | 55,026 |
| Oct 30, 2025 | 5.90 | 6.05 | 5.76 | 5.79 | 5.79 | -2.20% | 161,341 |
| Oct 29, 2025 | 6.12 | 6.18 | 5.81 | 5.92 | 5.92 | -3.11% | 81,161 |
| Oct 28, 2025 | 6.01 | 6.18 | 6.00 | 6.11 | 6.11 | 1.33% | 58,943 |
| Oct 27, 2025 | 6.16 | 6.22 | 5.91 | 6.03 | 6.03 | -2.11% | 100,154 |
| Oct 24, 2025 | 6.26 | 6.30 | 6.12 | 6.16 | 6.16 | -1.44% | 67,322 |
| Oct 23, 2025 | 6.27 | 6.27 | 6.17 | 6.25 | 6.25 | -0.16% | 48,790 |
| Oct 22, 2025 | 6.38 | 6.71 | 6.24 | 6.26 | 6.26 | -1.57% | 77,611 |
| Oct 21, 2025 | 6.27 | 6.41 | 6.26 | 6.36 | 6.36 | 0.47% | 46,462 |
| Oct 20, 2025 | 6.37 | 6.46 | 6.25 | 6.33 | 6.33 | 0.32% | 75,907 |
| Oct 17, 2025 | 6.34 | 6.45 | 6.25 | 6.31 | 6.31 | -1.25% | 27,262 |
| Oct 16, 2025 | 6.57 | 6.65 | 6.31 | 6.39 | 6.39 | -2.89% | 34,340 |
| Oct 15, 2025 | 6.65 | 6.65 | 6.49 | 6.58 | 6.58 | -0.90% | 23,130 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.49 | 6.64 | 6.64 | 1.22% | 42,784 |