Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
4.970
+0.010 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.97 | 5.03 | 4.96 | 4.97 | 4.97 | 0.20% | 379,771 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 1.02% | 107,742 |
| 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% | 178,289 |
| 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 |
| Oct 13, 2025 | 6.58 | 6.63 | 6.53 | 6.56 | 6.56 | 0.15% | 19,189 |
| Oct 10, 2025 | 6.57 | 6.70 | 6.49 | 6.55 | 6.55 | -0.46% | 35,515 |
| Oct 9, 2025 | 6.54 | 6.64 | 6.53 | 6.58 | 6.58 | 1.70% | 20,676 |
| Oct 8, 2025 | 6.58 | 6.65 | 6.45 | 6.47 | 6.47 | -2.12% | 32,304 |
| Oct 7, 2025 | 6.76 | 6.76 | 6.56 | 6.61 | 6.61 | -2.07% | 37,283 |
| Oct 6, 2025 | 6.77 | 6.77 | 6.68 | 6.75 | 6.75 | -0.30% | 58,624 |
| Oct 3, 2025 | 6.79 | 6.79 | 6.73 | 6.77 | 6.77 | 0.30% | 72,817 |
| Oct 2, 2025 | 6.72 | 6.85 | 6.70 | 6.75 | 6.75 | - | 119,828 |
| Oct 1, 2025 | 6.70 | 6.80 | 6.66 | 6.75 | 6.75 | 0.45% | 63,754 |
| Sep 30, 2025 | 6.64 | 6.79 | 6.64 | 6.72 | 6.72 | 0.30% | 212,594 |
| Sep 29, 2025 | 6.70 | 6.85 | 6.65 | 6.70 | 6.70 | 0.60% | 112,445 |
| Sep 26, 2025 | 6.73 | 6.73 | 6.55 | 6.66 | 6.66 | -0.75% | 109,841 |
| Sep 25, 2025 | 6.70 | 6.79 | 6.65 | 6.71 | 6.71 | 1.21% | 196,485 |
| Sep 24, 2025 | 6.46 | 6.69 | 6.44 | 6.63 | 6.63 | 2.63% | 229,576 |
| Sep 23, 2025 | 6.39 | 6.64 | 6.39 | 6.46 | 6.46 | 1.10% | 178,459 |
| Sep 22, 2025 | 6.45 | 6.49 | 6.37 | 6.39 | 6.39 | -0.93% | 82,278 |
| Sep 19, 2025 | 6.33 | 6.45 | 6.30 | 6.45 | 6.45 | 1.65% | 86,774 |
| Sep 18, 2025 | 6.34 | 6.43 | 6.34 | 6.35 | 6.35 | -0.08% | 16,841 |
| Sep 17, 2025 | 6.37 | 6.39 | 6.33 | 6.35 | 6.35 | -0.16% | 31,033 |
| Sep 16, 2025 | 6.33 | 6.40 | 6.33 | 6.36 | 6.36 | -0.16% | 29,629 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.32 | 6.37 | 6.37 | 0.63% | 14,203 |
| Sep 12, 2025 | 6.33 | 6.38 | 6.30 | 6.33 | 6.33 | -0.63% | 76,345 |
| Sep 11, 2025 | 6.41 | 6.42 | 6.33 | 6.37 | 6.37 | 0.31% | 51,174 |
| Sep 10, 2025 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | -0.16% | 19,063 |
| Sep 9, 2025 | 6.35 | 6.40 | 6.30 | 6.36 | 6.36 | 0.16% | 61,000 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.33 | 6.35 | 6.35 | -0.16% | 14,588 |
| Sep 5, 2025 | 6.36 | 6.40 | 6.28 | 6.36 | 6.36 | - | 19,635 |
| Sep 4, 2025 | 6.35 | 6.43 | 6.33 | 6.36 | 6.36 | 0.32% | 285,009 |
| Sep 3, 2025 | 6.33 | 6.36 | 6.29 | 6.34 | 6.34 | 0.16% | 40,318 |
| Sep 2, 2025 | 6.29 | 6.41 | 6.20 | 6.33 | 6.33 | 0.64% | 60,731 |
| Aug 29, 2025 | 6.28 | 6.33 | 6.28 | 6.29 | 6.29 | - | 28,043 |
| Aug 28, 2025 | 6.30 | 6.32 | 6.25 | 6.29 | 6.29 | - | 25,045 |
| Aug 27, 2025 | 6.15 | 6.36 | 6.15 | 6.29 | 6.29 | 2.28% | 22,328 |
| Aug 26, 2025 | 6.24 | 6.64 | 6.15 | 6.15 | 6.15 | -1.13% | 51,699 |
| Aug 25, 2025 | 6.19 | 6.27 | 6.19 | 6.22 | 6.22 | 0.65% | 16,336 |
| Aug 22, 2025 | 6.36 | 6.36 | 6.06 | 6.18 | 6.18 | -1.59% | 32,172 |
| Aug 21, 2025 | 6.23 | 6.37 | 6.23 | 6.28 | 6.28 | -0.48% | 34,757 |
| Aug 20, 2025 | 6.55 | 6.63 | 6.05 | 6.31 | 6.31 | 0.16% | 82,074 |
| Aug 19, 2025 | 6.30 | 6.39 | 6.24 | 6.30 | 6.30 | 0.96% | 32,489 |
| Aug 18, 2025 | 6.29 | 6.48 | 6.23 | 6.24 | 6.24 | -1.11% | 17,686 |
| Aug 15, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | -0.16% | 22,342 |
| Aug 14, 2025 | 6.32 | 6.38 | 6.26 | 6.32 | 6.32 | 0.32% | 11,249 |
| Aug 13, 2025 | 6.31 | 6.36 | 6.27 | 6.30 | 6.30 | -0.16% | 7,742 |
| Aug 12, 2025 | 6.23 | 6.35 | 6.23 | 6.31 | 6.31 | 0.96% | 20,480 |
| Aug 11, 2025 | 6.23 | 6.31 | 6.20 | 6.25 | 6.25 | 0.48% | 10,920 |
| Aug 8, 2025 | 6.35 | 6.45 | 6.22 | 6.22 | 6.22 | -1.11% | 11,365 |
| Aug 7, 2025 | 6.20 | 6.34 | 6.16 | 6.29 | 6.29 | 1.62% | 11,994 |
| Aug 6, 2025 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | -1.75% | 17,469 |
| Aug 5, 2025 | 6.24 | 6.32 | 6.20 | 6.30 | 6.30 | 0.80% | 12,092 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.11 | 6.25 | 6.25 | 1.30% | 34,036 |
| Aug 1, 2025 | 6.30 | 6.32 | 6.14 | 6.17 | 6.17 | -1.91% | 5,241 |
| Jul 31, 2025 | 6.09 | 6.31 | 6.09 | 6.29 | 6.29 | 2.44% | 30,268 |
| Jul 30, 2025 | 6.13 | 6.21 | 6.10 | 6.14 | 6.14 | -0.32% | 19,419 |
| Jul 29, 2025 | 6.20 | 6.28 | 6.13 | 6.16 | 6.16 | -0.16% | 21,826 |
| Jul 28, 2025 | 6.25 | 6.32 | 6.11 | 6.17 | 6.17 | -1.59% | 42,285 |
| Jul 25, 2025 | 6.29 | 6.37 | 6.22 | 6.27 | 6.27 | -0.95% | 18,497 |
| Jul 24, 2025 | 6.33 | 6.44 | 6.26 | 6.33 | 6.33 | -0.31% | 22,684 |
| Jul 23, 2025 | 6.37 | 6.41 | 6.30 | 6.35 | 6.35 | -0.31% | 17,758 |
| Jul 22, 2025 | 6.36 | 6.50 | 6.36 | 6.37 | 6.37 | 0.31% | 32,933 |
| Jul 21, 2025 | 6.40 | 6.51 | 6.33 | 6.35 | 6.35 | - | 14,571 |
| Jul 18, 2025 | 6.41 | 6.48 | 6.34 | 6.35 | 6.35 | -0.94% | 47,727 |
| Jul 17, 2025 | 6.35 | 6.55 | 6.35 | 6.41 | 6.41 | 0.16% | 32,654 |