NYSE : AUNA
Auna S.A. — Price history
Healthcare · Medical Care Facilities · Luxembourg
Last price 4.715 USD (Nov 2, 2026, 10:39 AM EST) · Market cap 348.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Auna S.A. (AUNA) closed at 4.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.55 | 4.75 | 4.49 | 4.5 | 177,892 | -0.22% |
| 2026-10-30 | 4.8 | 4.8 | 4.48 | 4.51 | 190,202 | -6.04% |
| 2026-10-29 | 4.7 | 4.84 | 4.7 | 4.8 | 97,264 | +1.27% |
| 2026-10-28 | 4.85 | 4.88 | 4.72 | 4.74 | 143,104 | -2.87% |
| 2026-10-27 | 5.01 | 5.015 | 4.85 | 4.88 | 177,787 | -2.20% |
| 2026-10-26 | 5.13 | 5.16 | 4.93 | 4.99 | 271,873 | -3.29% |
| 2026-10-23 | 5.07 | 5.27 | 5.07 | 5.16 | 271,736 | +2.58% |
| 2026-10-22 | 4.87 | 5.09 | 4.55 | 5.03 | 621,245 | -7.02% |
| 2026-10-21 | 5.4 | 5.43 | 5.355 | 5.41 | 115,711 | -0.37% |
| 2026-10-20 | 5.4 | 5.44 | 5.35 | 5.43 | 181,624 | +0.93% |
| 2026-10-19 | 5.35 | 5.445 | 5.338 | 5.38 | 174,484 | +1.13% |
| 2026-10-16 | 5.34 | 5.45 | 5.3 | 5.32 | 281,168 | +0.38% |
| 2026-10-15 | 5.2 | 5.34 | 5.2 | 5.3 | 162,450 | +0.95% |
| 2026-10-14 | 5.34 | 5.34 | 5.17 | 5.25 | 118,579 | -1.50% |
| 2026-10-13 | 5.18 | 5.35 | 5.18 | 5.33 | 419,896 | +2.90% |
| 2026-10-12 | 5.13 | 5.18 | 5.12 | 5.18 | 63,504 | +1.17% |
| 2026-10-09 | 5.1 | 5.12 | 5.09 | 5.12 | 94,457 | +0.39% |
| 2026-10-08 | 5.08 | 5.12 | 5.05 | 5.1 | 57,223 | +0.99% |
| 2026-10-07 | 5.06 | 5.11 | 5.05 | 5.05 | 49,122 | -1.37% |
| 2026-10-06 | 5.06 | 5.17 | 5.06 | 5.12 | 121,668 | +1.19% |
| 2026-10-05 | 5.07 | 5.11 | 5.06 | 5.06 | 105,777 | +0.00% |
| 2026-10-02 | 5.07 | 5.13 | 5 | 5.06 | 266,323 | +1.61% |
| 2026-10-01 | 4.98 | 5.05 | 4.98 | 4.98 | 76,264 | +0.00% |
| 2026-09-30 | 5.05 | 5.05 | 4.98 | 4.98 | 78,807 | -1.78% |
| 2026-09-29 | 5.04 | 5.09 | 4.99 | 5.07 | 93,952 | +1.00% |
| 2026-09-28 | 5.06 | 5.13 | 4.95 | 5.02 | 195,524 | -1.57% |
| 2026-09-25 | 5.09 | 5.219 | 5.075 | 5.1 | 75,356 | +0.20% |
| 2026-09-24 | 5.14 | 5.155 | 5.07 | 5.09 | 63,103 | -1.17% |
| 2026-09-23 | 5.22 | 5.23 | 5.11 | 5.15 | 154,109 | -1.34% |
| 2026-09-22 | 5.23 | 5.265 | 5.13 | 5.22 | 157,689 | +0.77% |
| 2026-09-21 | 5.12 | 5.2 | 5.02 | 5.18 | 131,510 | +1.57% |
| 2026-09-18 | 5.11 | 5.2 | 5.09 | 5.1 | 153,043 | -0.78% |
| 2026-09-17 | 5.26 | 5.38 | 5.14 | 5.14 | 193,208 | -1.72% |
| 2026-09-16 | 5.21 | 5.26 | 5.153 | 5.23 | 81,309 | +1.36% |
| 2026-09-15 | 5.08 | 5.19 | 5.01 | 5.16 | 131,527 | +1.38% |
| 2026-09-14 | 5.16 | 5.195 | 5.075 | 5.09 | 104,117 | -1.55% |
| 2026-09-11 | 5.2 | 5.24 | 5.17 | 5.17 | 62,836 | -0.19% |
| 2026-09-10 | 5.17 | 5.24 | 5.17 | 5.18 | 93,932 | +0.19% |
| 2026-09-09 | 5.22 | 5.25 | 5.16 | 5.17 | 83,454 | -1.34% |
| 2026-09-08 | 5.29 | 5.31 | 5.18 | 5.24 | 149,325 | -0.76% |
| 2026-09-04 | 5.36 | 5.36 | 5.25 | 5.28 | 85,335 | -2.04% |
| 2026-09-03 | 5.23 | 5.425 | 5.225 | 5.39 | 115,164 | +3.26% |
| 2026-09-02 | 5.19 | 5.31 | 5.18 | 5.22 | 80,795 | +1.36% |
| 2026-09-01 | 5.12 | 5.235 | 5.12 | 5.15 | 58,714 | -0.39% |
| 2026-08-31 | 5.14 | 5.2 | 5.11 | 5.17 | 148,430 | -0.19% |
| 2026-08-28 | 5.16 | 5.267 | 5.11 | 5.18 | 103,090 | +1.37% |
| 2026-08-27 | 5.22 | 5.25 | 5.11 | 5.11 | 189,132 | -2.29% |
| 2026-08-26 | 5.26 | 5.35 | 5.23 | 5.23 | 85,971 | -0.95% |
| 2026-08-25 | 5.32 | 5.355 | 5.22 | 5.28 | 80,290 | -0.56% |
| 2026-08-24 | 5.29 | 5.32 | 5.2 | 5.31 | 151,910 | +0.95% |
| 2026-08-21 | 5.24 | 5.33 | 5.19 | 5.26 | 95,419 | +0.19% |
| 2026-08-20 | 5.425 | 5.44 | 5.13 | 5.25 | 252,187 | -3.31% |
| 2026-08-19 | 4.64 | 5.64 | 4.6 | 5.43 | 913,724 | +0.18% |
| 2026-08-18 | 5.38 | 5.52 | 5.34 | 5.42 | 459,001 | +0.74% |
| 2026-08-17 | 5.3 | 5.45 | 5.21 | 5.38 | 286,685 | +2.67% |
| 2026-08-14 | 5.26 | 5.36 | 5.223 | 5.24 | 119,190 | -0.95% |
| 2026-08-13 | 5.16 | 5.29 | 5.16 | 5.29 | 291,845 | +1.73% |
| 2026-08-12 | 5.3 | 5.37 | 5.115 | 5.2 | 166,864 | -2.62% |
| 2026-08-11 | 5.31 | 5.4 | 5.31 | 5.34 | 83,408 | +1.52% |
| 2026-08-10 | 5.29 | 5.33 | 5.165 | 5.26 | 126,834 | -1.13% |
| 2026-08-07 | 5.21 | 5.38 | 5.195 | 5.32 | 282,504 | +2.31% |
| 2026-08-06 | 5.27 | 5.315 | 5.14 | 5.2 | 159,130 | -0.19% |
| 2026-08-05 | 5.11 | 5.26 | 5.053 | 5.21 | 151,493 | +1.56% |
| 2026-08-04 | 5.21 | 5.28 | 5.115 | 5.13 | 149,359 | -2.29% |
| 2026-08-03 | 5.1 | 5.3 | 5.1 | 5.25 | 169,385 | +3.55% |
| 2026-07-31 | 5.14 | 5.199 | 5 | 5.07 | 143,380 | -2.31% |
| 2026-07-30 | 5.17 | 5.27 | 5.16 | 5.19 | 161,582 | -0.19% |
| 2026-07-29 | 5.2 | 5.26 | 5.13 | 5.2 | 134,384 | +0.00% |
| 2026-07-28 | 5.05 | 5.22 | 5.05 | 5.2 | 102,886 | +1.96% |
| 2026-07-27 | 5.075 | 5.155 | 5.01 | 5.1 | 118,938 | +1.19% |
| 2026-07-24 | 4.89 | 5.2 | 4.89 | 5.04 | 115,421 | +3.28% |
| 2026-07-23 | 5.19 | 5.19 | 4.88 | 4.88 | 98,966 | -2.79% |
| 2026-07-22 | 5.1 | 5.16 | 5.02 | 5.02 | 97,681 | -1.57% |
| 2026-07-21 | 5.15 | 5.22 | 5.02 | 5.1 | 147,949 | -0.39% |
| 2026-07-20 | 5.13 | 5.3 | 5.115 | 5.12 | 185,789 | +0.00% |
| 2026-07-17 | 5.12 | 5.2 | 5.09 | 5.12 | 106,478 | -0.58% |
| 2026-07-16 | 5.03 | 5.22 | 5.03 | 5.15 | 112,828 | +1.98% |
| 2026-07-15 | 5.13 | 5.24 | 5.05 | 5.05 | 83,412 | -0.20% |
| 2026-07-14 | 5.2 | 5.3 | 5.01 | 5.06 | 187,861 | -3.62% |
| 2026-07-13 | 5.13 | 5.375 | 5.13 | 5.25 | 175,612 | +2.94% |
| 2026-07-10 | 5.19 | 5.2 | 5.06 | 5.1 | 163,241 | -1.35% |
| 2026-07-09 | 5.23 | 5.23 | 5.08 | 5.17 | 110,484 | -0.58% |
| 2026-07-08 | 5.13 | 5.3 | 5.11 | 5.2 | 144,929 | +0.58% |
| 2026-07-07 | 5.4 | 5.42 | 5.16 | 5.17 | 134,231 | -2.45% |
| 2026-07-06 | 5.25 | 5.49 | 5.19 | 5.3 | 313,400 | +0.57% |
| 2026-07-02 | 5.17 | 5.32 | 5.123 | 5.27 | 201,450 | +2.53% |
| 2026-07-01 | 5.18 | 5.32 | 5.12 | 5.14 | 181,484 | +0.19% |
| 2026-06-30 | 4.96 | 5.205 | 4.94 | 5.13 | 442,518 | +2.40% |
| 2026-06-29 | 5.21 | 5.27 | 5.01 | 5.01 | 159,242 | -2.72% |
| 2026-06-26 | 4.91 | 5.18 | 4.91 | 5.15 | 174,587 | +3.00% |
| 2026-06-25 | 4.92 | 5.05 | 4.92 | 5 | 150,769 | +1.42% |
| 2026-06-24 | 5.06 | 5.12 | 4.93 | 4.93 | 171,939 | -2.95% |
| 2026-06-23 | 5.26 | 5.27 | 5.06 | 5.08 | 135,584 | -3.42% |
| 2026-06-22 | 5.16 | 5.37 | 5.11 | 5.26 | 409,342 | +2.53% |
| 2026-06-18 | 5.14 | 5.28 | 5.07 | 5.13 | 328,591 | +0.59% |
| 2026-06-17 | 5.25 | 5.38 | 5.075 | 5.1 | 470,117 | -3.23% |
| 2026-06-16 | 5.02 | 5.29 | 5 | 5.27 | 207,285 | +5.61% |
| 2026-06-15 | 4.95 | 5.01 | 4.89 | 4.99 | 427,561 | +1.22% |
| 2026-06-12 | 4.94 | 4.98 | 4.9 | 4.93 | 250,994 | -0.40% |
| 2026-06-11 | 4.81 | 4.97 | 4.75 | 4.95 | 444,163 | +2.70% |
| 2026-06-10 | 4.81 | 4.87 | 4.74 | 4.82 | 322,668 | +0.21% |
| 2026-06-09 | 4.7 | 4.92 | 4.68 | 4.81 | 512,911 | +6.42% |
| 2026-06-08 | 4.43 | 4.618 | 4.35 | 4.52 | 362,602 | +2.49% |
| 2026-06-05 | 4.5 | 4.54 | 4.41 | 4.41 | 245,627 | -2.00% |
| 2026-06-04 | 4.45 | 4.626 | 4.45 | 4.5 | 276,735 | +0.45% |
| 2026-06-03 | 4.45 | 4.67 | 4.45 | 4.48 | 210,800 | -0.44% |
| 2026-06-02 | 4.75 | 4.875 | 4.5 | 4.5 | 439,297 | -0.88% |
| 2026-06-01 | 4.26 | 4.657 | 4.25 | 4.54 | 482,885 | +9.40% |
| 2026-05-29 | 4.55 | 4.55 | 4.09 | 4.15 | 694,540 | -0.95% |
| 2026-05-28 | 4.15 | 4.25 | 4.14 | 4.19 | 333,444 | +0.72% |
| 2026-05-27 | 4.23 | 4.232 | 4.13 | 4.16 | 601,123 | -2.12% |
| 2026-05-26 | 4.34 | 4.35 | 4.15 | 4.25 | 683,819 | -1.39% |
| 2026-05-22 | 4.44 | 4.445 | 4.17 | 4.31 | 507,885 | -1.82% |
| 2026-05-21 | 4.37 | 4.49 | 4.24 | 4.39 | 782,439 | +0.23% |
| 2026-05-20 | 4.69 | 4.7 | 4.26 | 4.38 | 1,133,262 | -7.79% |
| 2026-05-19 | 4.86 | 4.88 | 4.72 | 4.75 | 287,496 | -2.26% |
| 2026-05-18 | 4.8 | 4.95 | 4.762 | 4.86 | 143,012 | +1.25% |
| 2026-05-15 | 4.91 | 4.96 | 4.76 | 4.8 | 253,292 | -4.19% |
| 2026-05-14 | 4.92 | 5.04 | 4.85 | 5.01 | 141,377 | +2.45% |
| 2026-05-13 | 4.86 | 4.93 | 4.78 | 4.89 | 329,432 | -0.20% |