Auna S.A. (AUNA)
NYSE: AUNA · Real-Time Price · USD
5.15
+0.15 (3.00%)
At close: Jun 26, 2026, 4:00 PM EDT
5.12
-0.03 (-0.58%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Auna S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.91 | 5.18 | 4.91 | 5.15 | 5.15 | 3.00% | 174,587 |
| Jun 25, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.42% | 150,769 |
| Jun 24, 2026 | 5.06 | 5.12 | 4.93 | 4.93 | 4.93 | -2.95% | 171,939 |
| Jun 23, 2026 | 5.26 | 5.27 | 5.06 | 5.08 | 5.08 | -3.42% | 135,584 |
| Jun 22, 2026 | 5.16 | 5.37 | 5.11 | 5.26 | 5.26 | 2.53% | 409,342 |
| Jun 18, 2026 | 5.14 | 5.28 | 5.07 | 5.13 | 5.13 | 0.59% | 328,591 |
| Jun 17, 2026 | 5.25 | 5.38 | 5.08 | 5.10 | 5.10 | -3.23% | 470,117 |
| Jun 16, 2026 | 5.02 | 5.29 | 5.00 | 5.27 | 5.27 | 5.61% | 207,285 |
| Jun 15, 2026 | 4.95 | 5.01 | 4.89 | 4.99 | 4.99 | 1.22% | 427,561 |
| Jun 12, 2026 | 4.94 | 4.98 | 4.90 | 4.93 | 4.93 | -0.40% | 250,994 |
| Jun 11, 2026 | 4.81 | 4.97 | 4.75 | 4.95 | 4.95 | 2.70% | 444,163 |
| Jun 10, 2026 | 4.81 | 4.87 | 4.74 | 4.82 | 4.82 | 0.21% | 322,668 |
| Jun 9, 2026 | 4.70 | 4.92 | 4.68 | 4.81 | 4.81 | 6.42% | 512,911 |
| Jun 8, 2026 | 4.43 | 4.62 | 4.35 | 4.52 | 4.52 | 2.49% | 362,602 |
| Jun 5, 2026 | 4.50 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 245,627 |
| Jun 4, 2026 | 4.45 | 4.63 | 4.45 | 4.50 | 4.50 | 0.45% | 276,735 |
| Jun 3, 2026 | 4.45 | 4.67 | 4.45 | 4.48 | 4.48 | -0.44% | 210,800 |
| Jun 2, 2026 | 4.75 | 4.88 | 4.50 | 4.50 | 4.50 | -0.88% | 439,297 |
| Jun 1, 2026 | 4.26 | 4.66 | 4.25 | 4.54 | 4.54 | 9.40% | 482,885 |
| May 29, 2026 | 4.55 | 4.55 | 4.09 | 4.15 | 4.15 | -0.95% | 694,540 |
| May 28, 2026 | 4.15 | 4.25 | 4.14 | 4.19 | 4.19 | 0.72% | 333,444 |
| May 27, 2026 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -2.12% | 601,123 |
| May 26, 2026 | 4.34 | 4.35 | 4.15 | 4.25 | 4.25 | -1.39% | 683,819 |
| May 22, 2026 | 4.44 | 4.45 | 4.17 | 4.31 | 4.31 | -1.82% | 507,885 |
| May 21, 2026 | 4.37 | 4.49 | 4.24 | 4.39 | 4.39 | 0.23% | 782,439 |
| May 20, 2026 | 4.69 | 4.70 | 4.26 | 4.38 | 4.38 | -7.79% | 1,133,262 |
| May 19, 2026 | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | -2.26% | 287,496 |
| May 18, 2026 | 4.80 | 4.95 | 4.76 | 4.86 | 4.86 | 1.25% | 143,012 |
| May 15, 2026 | 4.91 | 4.96 | 4.76 | 4.80 | 4.80 | -4.19% | 253,292 |
| May 14, 2026 | 4.92 | 5.04 | 4.85 | 5.01 | 5.01 | 2.45% | 141,377 |
| May 13, 2026 | 4.86 | 4.93 | 4.78 | 4.89 | 4.89 | -0.20% | 329,432 |
| May 12, 2026 | 5.06 | 5.14 | 4.80 | 4.90 | 4.90 | -2.97% | 528,189 |
| May 11, 2026 | 5.04 | 5.11 | 4.98 | 5.05 | 5.05 | -0.39% | 261,843 |
| May 8, 2026 | 5.07 | 5.09 | 4.98 | 5.07 | 5.07 | - | 279,011 |
| May 7, 2026 | 5.15 | 5.23 | 5.01 | 5.07 | 5.07 | -1.55% | 195,124 |
| May 6, 2026 | 5.04 | 5.22 | 5.02 | 5.15 | 5.15 | 2.39% | 194,246 |
| May 5, 2026 | 4.96 | 5.06 | 4.85 | 5.03 | 5.03 | 1.62% | 248,657 |
| May 4, 2026 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -3.70% | 155,857 |
| May 1, 2026 | 5.06 | 5.22 | 5.06 | 5.14 | 5.14 | 1.38% | 81,616 |
| Apr 30, 2026 | 5.09 | 5.11 | 5.00 | 5.07 | 5.07 | -0.78% | 221,608 |
| Apr 29, 2026 | 5.26 | 5.29 | 5.05 | 5.11 | 5.11 | -3.40% | 235,087 |
| Apr 28, 2026 | 5.33 | 5.38 | 5.21 | 5.29 | 5.29 | -0.38% | 118,537 |
| Apr 27, 2026 | 5.16 | 5.39 | 5.15 | 5.31 | 5.31 | 2.12% | 234,434 |
| Apr 24, 2026 | 5.15 | 5.23 | 5.00 | 5.20 | 5.20 | 0.97% | 304,040 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.15% | 233,114 |
| Apr 22, 2026 | 5.30 | 5.33 | 5.13 | 5.21 | 5.21 | -1.14% | 268,798 |
| Apr 21, 2026 | 5.50 | 5.61 | 5.25 | 5.27 | 5.27 | -4.53% | 219,711 |
| Apr 20, 2026 | 5.55 | 5.61 | 5.47 | 5.52 | 5.52 | -1.78% | 135,073 |
| Apr 17, 2026 | 5.54 | 5.65 | 5.54 | 5.62 | 5.62 | 1.81% | 195,387 |
| Apr 16, 2026 | 5.36 | 5.65 | 5.26 | 5.52 | 5.52 | 2.22% | 370,245 |
| Apr 15, 2026 | 5.63 | 5.63 | 5.32 | 5.40 | 5.40 | -2.88% | 305,728 |
| Apr 14, 2026 | 5.76 | 5.78 | 5.49 | 5.56 | 5.56 | -3.14% | 371,241 |
| Apr 13, 2026 | 5.83 | 5.95 | 5.70 | 5.74 | 5.74 | -2.38% | 215,736 |
| Apr 10, 2026 | 6.00 | 6.03 | 5.81 | 5.88 | 5.88 | -1.67% | 135,414 |
| Apr 9, 2026 | 5.97 | 6.03 | 5.80 | 5.98 | 5.98 | 0.67% | 311,238 |
| Apr 8, 2026 | 5.92 | 5.98 | 5.79 | 5.94 | 5.94 | 2.24% | 170,215 |
| Apr 7, 2026 | 5.83 | 5.92 | 5.67 | 5.81 | 5.81 | -0.51% | 95,205 |
| Apr 6, 2026 | 5.66 | 5.88 | 5.64 | 5.84 | 5.84 | 3.18% | 183,906 |
| Apr 2, 2026 | 5.61 | 5.69 | 5.42 | 5.66 | 5.66 | 0.71% | 100,599 |
| Apr 1, 2026 | 5.58 | 5.68 | 5.42 | 5.62 | 5.62 | 2.00% | 180,200 |
| Mar 31, 2026 | 5.36 | 5.55 | 5.35 | 5.51 | 5.51 | 4.36% | 184,270 |
| Mar 30, 2026 | 5.66 | 5.70 | 5.28 | 5.28 | 5.28 | -6.55% | 308,381 |
| Mar 27, 2026 | 5.66 | 5.78 | 5.58 | 5.65 | 5.65 | -2.42% | 231,722 |
| Mar 26, 2026 | 5.93 | 6.02 | 5.73 | 5.79 | 5.79 | -3.18% | 431,408 |
| Mar 25, 2026 | 5.89 | 5.98 | 5.71 | 5.98 | 5.98 | 2.75% | 272,541 |
| Mar 24, 2026 | 5.89 | 5.92 | 5.66 | 5.82 | 5.82 | -1.36% | 293,820 |
| Mar 23, 2026 | 5.70 | 5.90 | 5.55 | 5.90 | 5.90 | 4.61% | 689,210 |
| Mar 20, 2026 | 5.80 | 5.81 | 5.39 | 5.64 | 5.64 | -2.59% | 524,735 |
| Mar 19, 2026 | 5.67 | 5.97 | 5.64 | 5.79 | 5.79 | 2.12% | 565,803 |
| Mar 18, 2026 | 5.80 | 6.05 | 5.53 | 5.67 | 5.67 | -2.24% | 1,006,542 |
| Mar 17, 2026 | 5.19 | 5.90 | 5.19 | 5.80 | 5.80 | 11.97% | 1,291,557 |
| Mar 16, 2026 | 5.10 | 5.40 | 5.00 | 5.18 | 5.18 | 1.77% | 560,217 |
| Mar 13, 2026 | 4.98 | 5.10 | 4.84 | 5.09 | 5.09 | 2.21% | 508,363 |
| Mar 12, 2026 | 5.20 | 5.22 | 4.80 | 4.98 | 4.98 | -4.23% | 585,782 |
| Mar 11, 2026 | 5.57 | 6.29 | 5.05 | 5.20 | 5.20 | 8.33% | 2,504,673 |
| Mar 10, 2026 | 4.78 | 4.94 | 4.61 | 4.80 | 4.80 | 0.63% | 546,720 |
| Mar 9, 2026 | 4.77 | 4.81 | 4.52 | 4.77 | 4.77 | -1.24% | 301,741 |
| Mar 6, 2026 | 4.91 | 4.92 | 4.69 | 4.83 | 4.83 | -2.42% | 395,421 |
| Mar 5, 2026 | 5.03 | 5.14 | 4.94 | 4.95 | 4.95 | -2.17% | 296,101 |
| Mar 4, 2026 | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | 0.80% | 235,540 |
| 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% | 323,592 |
| 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 |