Auna SA Class A Ordinary Shares (AUNA)
4.8000
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 7:55 AM EDT
Historical Prices For Auna SA Class A Ordinary Shares (AUNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 4.78 | 4.94 | 4.61 | 4.80 | 526,966 | 4.80 |
| 3/09/2026 | 4.77 | 4.81 | 4.52 | 4.77 | 301,741 | 4.77 |
| 3/06/2026 | 4.91 | 4.92 | 4.69 | 4.83 | 395,422 | 4.83 |
| 3/05/2026 | 5.03 | 5.14 | 4.94 | 4.95 | 296,102 | 4.95 |
| 3/04/2026 | 5.07 | 5.13 | 5.03 | 5.06 | 235,541 | 5.06 |
| 3/03/2026 | 5.06 | 5.10 | 4.81 | 5.02 | 324,688 | 5.02 |
| 3/02/2026 | 5.30 | 5.35 | 5.07 | 5.12 | 323,493 | 5.12 |
| 2/27/2026 | 5.36 | 5.49 | 5.33 | 5.34 | 482,983 | 5.34 |
| 2/26/2026 | 5.13 | 5.34 | 5.07 | 5.32 | 263,840 | 5.32 |
| 2/25/2026 | 5.15 | 5.23 | 5.07 | 5.07 | 568,192 | 5.07 |
| 2/24/2026 | 5.12 | 5.19 | 5.00 | 5.14 | 193,649 | 5.14 |
| 2/23/2026 | 5.27 | 5.27 | 4.93 | 5.11 | 405,627 | 5.11 |
| 2/20/2026 | 5.07 | 5.34 | 5.07 | 5.28 | 599,306 | 5.28 |
| 2/19/2026 | 4.85 | 5.04 | 4.85 | 5.04 | 1,688,086 | 5.04 |
| 2/18/2026 | 4.93 | 4.97 | 4.82 | 4.92 | 742,132 | 4.92 |
| 2/17/2026 | 5.01 | 5.01 | 4.92 | 4.96 | 370,627 | 4.96 |
| 2/13/2026 | 4.96 | 5.01 | 4.91 | 4.96 | 515,877 | 4.96 |
| 2/12/2026 | 4.93 | 4.94 | 4.83 | 4.92 | 488,412 | 4.92 |
| 2/11/2026 | 4.76 | 4.90 | 4.74 | 4.86 | 1,077,569 | 4.86 |
| 2/10/2026 | 4.93 | 5.03 | 4.74 | 4.76 | 1,320,692 | 4.76 |
| 2/09/2026 | 4.78 | 4.87 | 4.75 | 4.80 | 330,931 | 4.80 |
| 2/06/2026 | 4.53 | 4.78 | 4.46 | 4.76 | 291,966 | 4.76 |
| 2/05/2026 | 4.57 | 4.74 | 4.47 | 4.51 | 346,737 | 4.51 |
| 2/04/2026 | 4.63 | 4.77 | 4.57 | 4.60 | 348,565 | 4.60 |
| 2/03/2026 | 4.85 | 4.85 | 4.67 | 4.67 | 218,505 | 4.67 |
| 2/02/2026 | 4.90 | 4.90 | 4.78 | 4.81 | 457,147 | 4.81 |
| 1/30/2026 | 4.86 | 4.89 | 4.75 | 4.85 | 426,240 | 4.85 |
| 1/29/2026 | 5.30 | 5.30 | 4.85 | 4.85 | 456,260 | 4.85 |
| 1/28/2026 | 5.45 | 5.51 | 5.27 | 5.30 | 568,166 | 5.30 |
| 1/27/2026 | 5.65 | 5.65 | 5.35 | 5.45 | 691,939 | 5.45 |
| 1/26/2026 | 5.60 | 5.74 | 5.43 | 5.59 | 476,445 | 5.59 |
| 1/23/2026 | 5.62 | 5.71 | 5.33 | 5.66 | 365,228 | 5.66 |
| 1/22/2026 | 5.04 | 5.72 | 5.04 | 5.66 | 449,709 | 5.66 |
| 1/21/2026 | 4.67 | 4.95 | 4.65 | 4.93 | 557,363 | 4.93 |
| 1/20/2026 | 4.65 | 4.95 | 4.57 | 4.63 | 635,499 | 4.63 |
| 1/16/2026 | 4.70 | 4.70 | 4.53 | 4.63 | 556,281 | 4.63 |
| 1/15/2026 | 4.61 | 4.70 | 4.58 | 4.59 | 225,170 | 4.59 |
| 1/14/2026 | 4.70 | 4.75 | 4.64 | 4.64 | 176,889 | 4.64 |
| 1/13/2026 | 4.79 | 4.83 | 4.66 | 4.72 | 158,918 | 4.72 |
| 1/12/2026 | 4.85 | 4.88 | 4.76 | 4.79 | 232,155 | 4.79 |
| 1/09/2026 | 4.96 | 5.00 | 4.83 | 4.88 | 252,357 | 4.88 |
| 1/08/2026 | 4.95 | 5.01 | 4.87 | 4.99 | 50,962 | 4.99 |
| 1/07/2026 | 5.02 | 5.04 | 4.88 | 4.97 | 111,126 | 4.97 |
| 1/06/2026 | 4.87 | 5.04 | 4.75 | 5.02 | 198,711 | 5.02 |
| 1/05/2026 | 4.74 | 4.89 | 4.66 | 4.87 | 115,859 | 4.87 |
| 1/02/2026 | 4.91 | 4.98 | 4.74 | 4.76 | 134,479 | 4.76 |
| 12/31/2025 | 4.90 | 5.02 | 4.81 | 4.92 | 185,392 | 4.92 |
| 12/30/2025 | 4.63 | 4.92 | 4.60 | 4.88 | 234,003 | 4.88 |
| 12/29/2025 | 4.60 | 4.67 | 4.53 | 4.65 | 604,617 | 4.65 |
| 12/26/2025 | 4.62 | 4.62 | 4.50 | 4.60 | 131,712 | 4.60 |
| 12/24/2025 | 4.60 | 4.67 | 4.60 | 4.65 | 61,954 | 4.65 |
| 12/23/2025 | 4.50 | 4.66 | 4.50 | 4.61 | 80,510 | 4.61 |
| 12/22/2025 | 4.64 | 4.67 | 4.47 | 4.56 | 102,501 | 4.56 |
| 12/19/2025 | 4.60 | 4.70 | 4.57 | 4.61 | 86,038 | 4.61 |
| 12/18/2025 | 4.53 | 4.63 | 4.53 | 4.60 | 48,939 | 4.60 |
| 12/17/2025 | 4.64 | 4.65 | 4.53 | 4.58 | 108,216 | 4.58 |
| 12/16/2025 | 4.55 | 4.65 | 4.51 | 4.55 | 133,783 | 4.55 |
| 12/15/2025 | 4.55 | 4.61 | 4.51 | 4.56 | 61,925 | 4.56 |
| 12/12/2025 | 4.67 | 4.75 | 4.56 | 4.56 | 141,064 | 4.56 |
| 12/11/2025 | 4.65 | 4.74 | 4.62 | 4.71 | 65,352 | 4.71 |