Auna SA Class A Ordinary Shares (AUNA)
4.7500
+0.00 (0.00%)
NYSE· Last Trade: May 20th, 8:03 AM EDT
Historical Prices For Auna SA Class A Ordinary Shares (AUNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2026 | 4.86 | 4.88 | 4.72 | 4.75 | 304,259 | 4.75 |
| 5/18/2026 | 4.80 | 4.95 | 4.76 | 4.86 | 143,215 | 4.86 |
| 5/15/2026 | 4.91 | 4.96 | 4.76 | 4.80 | 253,294 | 4.80 |
| 5/14/2026 | 4.92 | 5.04 | 4.85 | 5.01 | 141,379 | 5.01 |
| 5/13/2026 | 4.86 | 4.93 | 4.78 | 4.89 | 329,433 | 4.89 |
| 5/12/2026 | 5.06 | 5.14 | 4.80 | 4.90 | 528,191 | 4.90 |
| 5/11/2026 | 5.04 | 5.11 | 4.98 | 5.05 | 261,845 | 5.05 |
| 5/08/2026 | 5.07 | 5.09 | 4.98 | 5.07 | 279,014 | 5.07 |
| 5/07/2026 | 5.15 | 5.23 | 5.01 | 5.07 | 195,126 | 5.07 |
| 5/06/2026 | 5.04 | 5.22 | 5.02 | 5.15 | 194,230 | 5.15 |
| 5/05/2026 | 4.96 | 5.05 | 4.85 | 5.03 | 248,160 | 5.03 |
| 5/04/2026 | 5.14 | 5.14 | 4.95 | 4.95 | 155,859 | 4.95 |
| 5/01/2026 | 5.06 | 5.22 | 5.06 | 5.14 | 81,617 | 5.14 |
| 4/30/2026 | 5.09 | 5.11 | 5.00 | 5.07 | 221,610 | 5.07 |
| 4/29/2026 | 5.26 | 5.29 | 5.05 | 5.11 | 235,089 | 5.11 |
| 4/28/2026 | 5.33 | 5.38 | 5.21 | 5.29 | 118,539 | 5.29 |
| 4/27/2026 | 5.16 | 5.38 | 5.15 | 5.31 | 234,436 | 5.31 |
| 4/24/2026 | 5.15 | 5.23 | 5.00 | 5.20 | 304,041 | 5.20 |
| 4/23/2026 | 5.20 | 5.20 | 5.05 | 5.15 | 233,116 | 5.15 |
| 4/22/2026 | 5.30 | 5.33 | 5.13 | 5.21 | 268,802 | 5.21 |
| 4/21/2026 | 5.50 | 5.61 | 5.25 | 5.27 | 219,712 | 5.27 |
| 4/20/2026 | 5.55 | 5.61 | 5.46 | 5.52 | 135,075 | 5.52 |
| 4/17/2026 | 5.54 | 5.65 | 5.54 | 5.62 | 195,388 | 5.62 |
| 4/16/2026 | 5.36 | 5.65 | 5.26 | 5.52 | 370,247 | 5.52 |
| 4/15/2026 | 5.63 | 5.63 | 5.32 | 5.40 | 305,713 | 5.40 |
| 4/14/2026 | 5.76 | 5.78 | 5.49 | 5.56 | 371,241 | 5.56 |
| 4/13/2026 | 5.83 | 5.95 | 5.70 | 5.74 | 215,736 | 5.74 |
| 4/10/2026 | 6.00 | 6.03 | 5.81 | 5.88 | 135,416 | 5.88 |
| 4/09/2026 | 5.97 | 6.03 | 5.80 | 5.98 | 311,239 | 5.98 |
| 4/08/2026 | 5.92 | 5.98 | 5.79 | 5.94 | 170,217 | 5.94 |
| 4/07/2026 | 5.83 | 5.92 | 5.67 | 5.81 | 95,208 | 5.81 |
| 4/06/2026 | 5.66 | 5.88 | 5.64 | 5.84 | 183,907 | 5.84 |
| 4/02/2026 | 5.61 | 5.69 | 5.42 | 5.66 | 100,603 | 5.66 |
| 4/01/2026 | 5.58 | 5.67 | 5.42 | 5.62 | 180,201 | 5.62 |
| 3/31/2026 | 5.36 | 5.55 | 5.35 | 5.51 | 184,271 | 5.51 |
| 3/30/2026 | 5.66 | 5.70 | 5.28 | 5.28 | 308,383 | 5.28 |
| 3/27/2026 | 5.66 | 5.78 | 5.58 | 5.65 | 231,725 | 5.65 |
| 3/26/2026 | 5.93 | 6.02 | 5.73 | 5.79 | 431,410 | 5.79 |
| 3/25/2026 | 5.89 | 5.98 | 5.71 | 5.98 | 272,442 | 5.98 |
| 3/24/2026 | 5.89 | 5.92 | 5.66 | 5.82 | 293,822 | 5.82 |
| 3/23/2026 | 5.70 | 5.90 | 5.55 | 5.90 | 689,211 | 5.90 |
| 3/20/2026 | 5.80 | 5.81 | 5.38 | 5.64 | 524,736 | 5.64 |
| 3/19/2026 | 5.67 | 5.97 | 5.63 | 5.79 | 565,803 | 5.79 |
| 3/18/2026 | 5.80 | 6.05 | 5.53 | 5.67 | 1,006,548 | 5.67 |
| 3/17/2026 | 5.19 | 5.90 | 5.19 | 5.80 | 1,291,551 | 5.80 |
| 3/16/2026 | 5.10 | 5.40 | 5.00 | 5.18 | 560,216 | 5.18 |
| 3/13/2026 | 4.98 | 5.10 | 4.83 | 5.09 | 508,364 | 5.09 |
| 3/12/2026 | 5.20 | 5.21 | 4.80 | 4.98 | 585,698 | 4.98 |
| 3/11/2026 | 5.57 | 6.29 | 5.05 | 5.20 | 2,504,279 | 5.20 |
| 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 |