Auna SA Class A Ordinary Shares (AUNA)
4.6800
+0.0900 (1.96%)
NYSE · Last Trade: Nov 7th, 6:54 AM EST
Historical Prices For Auna SA Class A Ordinary Shares (AUNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.52 | 4.70 | 4.52 | 4.68 | 153,836 | 4.68 |
| 11/05/2026 | 4.68 | 4.68 | 4.49 | 4.59 | 214,065 | 4.59 |
| 11/04/2026 | 4.53 | 4.65 | 4.51 | 4.63 | 326,564 | 4.63 |
| 11/03/2026 | 4.50 | 4.54 | 4.41 | 4.51 | 133,852 | 4.51 |
| 11/02/2026 | 4.55 | 4.75 | 4.49 | 4.50 | 177,893 | 4.50 |
| 10/30/2026 | 4.80 | 4.80 | 4.48 | 4.51 | 190,203 | 4.51 |
| 10/29/2026 | 4.70 | 4.84 | 4.70 | 4.80 | 97,263 | 4.80 |
| 10/28/2026 | 4.85 | 4.88 | 4.72 | 4.74 | 143,103 | 4.74 |
| 10/27/2026 | 5.01 | 5.01 | 4.85 | 4.88 | 177,787 | 4.88 |
| 10/26/2026 | 5.13 | 5.16 | 4.93 | 4.99 | 271,871 | 4.99 |
| 10/23/2026 | 5.07 | 5.27 | 5.07 | 5.16 | 271,736 | 5.16 |
| 10/22/2026 | 4.87 | 5.09 | 4.55 | 5.03 | 621,245 | 5.03 |
| 10/21/2026 | 5.40 | 5.43 | 5.36 | 5.41 | 115,710 | 5.41 |
| 10/20/2026 | 5.40 | 5.44 | 5.35 | 5.43 | 181,625 | 5.43 |
| 10/19/2026 | 5.35 | 5.45 | 5.34 | 5.38 | 174,485 | 5.38 |
| 10/16/2026 | 5.34 | 5.45 | 5.30 | 5.32 | 281,170 | 5.32 |
| 10/15/2026 | 5.20 | 5.34 | 5.20 | 5.30 | 162,451 | 5.30 |
| 10/14/2026 | 5.34 | 5.34 | 5.17 | 5.25 | 118,658 | 5.25 |
| 10/13/2026 | 5.18 | 5.35 | 5.18 | 5.33 | 419,917 | 5.33 |
| 10/12/2026 | 5.13 | 5.18 | 5.12 | 5.18 | 63,505 | 5.18 |
| 10/09/2026 | 5.10 | 5.12 | 5.09 | 5.12 | 94,458 | 5.12 |
| 10/08/2026 | 5.08 | 5.12 | 5.05 | 5.10 | 57,235 | 5.10 |
| 10/07/2026 | 5.06 | 5.11 | 5.05 | 5.05 | 49,123 | 5.05 |
| 10/06/2026 | 5.06 | 5.17 | 5.06 | 5.12 | 121,873 | 5.12 |
| 10/05/2026 | 5.07 | 5.11 | 5.06 | 5.06 | 105,780 | 5.06 |
| 10/02/2026 | 5.07 | 5.13 | 5.00 | 5.06 | 266,326 | 5.06 |
| 10/01/2026 | 4.98 | 5.05 | 4.98 | 4.98 | 76,792 | 4.98 |
| 9/30/2026 | 5.05 | 5.05 | 4.98 | 4.98 | 78,807 | 4.98 |
| 9/29/2026 | 5.04 | 5.09 | 4.99 | 5.07 | 93,954 | 5.07 |
| 9/28/2026 | 5.06 | 5.13 | 4.95 | 5.02 | 195,525 | 5.02 |
| 9/25/2026 | 5.09 | 5.22 | 5.08 | 5.10 | 75,359 | 5.10 |
| 9/24/2026 | 5.14 | 5.16 | 5.07 | 5.09 | 63,104 | 5.09 |
| 9/23/2026 | 5.22 | 5.23 | 5.11 | 5.15 | 154,111 | 5.15 |
| 9/22/2026 | 5.23 | 5.26 | 5.13 | 5.22 | 157,691 | 5.22 |
| 9/21/2026 | 5.12 | 5.20 | 5.02 | 5.18 | 131,514 | 5.18 |
| 9/18/2026 | 5.11 | 5.20 | 5.09 | 5.10 | 153,044 | 5.10 |
| 9/17/2026 | 5.26 | 5.38 | 5.14 | 5.14 | 193,211 | 5.14 |
| 9/16/2026 | 5.21 | 5.26 | 5.15 | 5.23 | 81,312 | 5.23 |
| 9/15/2026 | 5.08 | 5.19 | 5.01 | 5.16 | 131,530 | 5.16 |
| 9/14/2026 | 5.16 | 5.20 | 5.08 | 5.09 | 104,121 | 5.09 |
| 9/11/2026 | 5.20 | 5.24 | 5.17 | 5.17 | 62,839 | 5.17 |
| 9/10/2026 | 5.17 | 5.24 | 5.17 | 5.18 | 93,935 | 5.18 |
| 9/09/2026 | 5.22 | 5.25 | 5.16 | 5.17 | 83,455 | 5.17 |
| 9/08/2026 | 5.29 | 5.31 | 5.18 | 5.24 | 149,325 | 5.24 |
| 9/04/2026 | 5.36 | 5.36 | 5.25 | 5.28 | 85,339 | 5.28 |
| 9/03/2026 | 5.23 | 5.42 | 5.22 | 5.39 | 115,173 | 5.39 |
| 9/02/2026 | 5.19 | 5.31 | 5.18 | 5.22 | 80,797 | 5.22 |
| 9/01/2026 | 5.12 | 5.24 | 5.12 | 5.15 | 58,715 | 5.15 |
| 8/31/2026 | 5.14 | 5.20 | 5.11 | 5.17 | 151,009 | 5.17 |
| 8/28/2026 | 5.16 | 5.27 | 5.11 | 5.18 | 103,090 | 5.18 |
| 8/27/2026 | 5.22 | 5.25 | 5.11 | 5.11 | 189,141 | 5.11 |
| 8/26/2026 | 5.26 | 5.35 | 5.23 | 5.23 | 86,023 | 5.23 |
| 8/25/2026 | 5.32 | 5.36 | 5.22 | 5.28 | 80,294 | 5.28 |
| 8/24/2026 | 5.29 | 5.32 | 5.20 | 5.31 | 151,910 | 5.31 |
| 8/21/2026 | 5.24 | 5.33 | 5.19 | 5.26 | 95,420 | 5.26 |
| 8/20/2026 | 5.42 | 5.44 | 5.13 | 5.25 | 252,195 | 5.25 |
| 8/19/2026 | 4.64 | 5.64 | 4.60 | 5.43 | 913,791 | 5.43 |
| 8/18/2026 | 5.38 | 5.52 | 5.34 | 5.42 | 495,700 | 5.42 |
| 8/17/2026 | 5.30 | 5.45 | 5.21 | 5.38 | 286,687 | 5.38 |
| 8/14/2026 | 5.26 | 5.36 | 5.22 | 5.24 | 119,192 | 5.24 |
| 8/13/2026 | 5.16 | 5.29 | 5.16 | 5.29 | 291,846 | 5.29 |
| 8/12/2026 | 5.30 | 5.37 | 5.12 | 5.20 | 166,865 | 5.20 |
| 8/11/2026 | 5.31 | 5.40 | 5.31 | 5.34 | 83,909 | 5.34 |
| 8/10/2026 | 5.29 | 5.33 | 5.17 | 5.26 | 126,834 | 5.26 |
| 8/07/2026 | 5.21 | 5.38 | 5.20 | 5.32 | 282,505 | 5.32 |