Auna SA AUNA
4.59 USD +0.02 (+0.44%)
Regular-session close
4.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.55 Day range 4.67
4.15 52-week range 5.98
- YTD
- -6.71%
- 1 year
- -7.27%
AUNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.57 | 4.67 | 4.55 | 4.59 | +0.02 | +0.44% | 76,012 |
| Nov 12, 2026 | 4.69 | 4.69 | 4.56 | 4.57 | -0.12 | -2.56% | 62,100 |
| Nov 11, 2026 | 4.58 | 4.73 | 4.55 | 4.69 | +0.09 | +1.96% | 189,300 |
| Nov 10, 2026 | 4.73 | 4.74 | 4.56 | 4.60 | -0.11 | -2.34% | 57,000 |
| Nov 9, 2026 | 4.70 | 4.79 | 4.66 | 4.71 | +0.03 | +0.64% | 294,300 |
| Nov 6, 2026 | 4.52 | 4.70 | 4.52 | 4.68 | +0.09 | +1.96% | 153,800 |
| Nov 5, 2026 | 4.68 | 4.68 | 4.49 | 4.59 | -0.04 | -0.86% | 214,100 |
| Nov 4, 2026 | 4.53 | 4.65 | 4.51 | 4.63 | +0.12 | +2.66% | 326,600 |
| Nov 3, 2026 | 4.50 | 4.54 | 4.41 | 4.51 | +0.01 | +0.22% | 133,900 |
| Nov 2, 2026 | 4.55 | 4.75 | 4.49 | 4.50 | -0.01 | -0.22% | 177,900 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.48 | 4.51 | -0.29 | -6.04% | 190,200 |
| Oct 29, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | +0.06 | +1.27% | 97,300 |
| Oct 28, 2026 | 4.85 | 4.88 | 4.72 | 4.74 | -0.14 | -2.87% | 143,100 |
| Oct 27, 2026 | 5.01 | 5.01 | 4.85 | 4.88 | -0.11 | -2.20% | 177,800 |
| Oct 26, 2026 | 5.13 | 5.16 | 4.93 | 4.99 | -0.17 | -3.29% | 271,900 |
| Oct 23, 2026 | 5.07 | 5.27 | 5.07 | 5.16 | +0.13 | +2.58% | 271,700 |
| Oct 22, 2026 | 4.87 | 5.09 | 4.55 | 5.03 | -0.38 | -7.02% | 621,200 |
| Oct 21, 2026 | 5.40 | 5.43 | 5.36 | 5.41 | -0.02 | -0.37% | 115,700 |
| Oct 20, 2026 | 5.40 | 5.44 | 5.35 | 5.43 | +0.05 | +0.93% | 181,600 |
| Oct 19, 2026 | 5.35 | 5.45 | 5.34 | 5.38 | +0.06 | +1.13% | 174,500 |
| Oct 16, 2026 | 5.34 | 5.45 | 5.30 | 5.32 | +0.02 | +0.38% | 281,200 |
| Oct 15, 2026 | 5.20 | 5.34 | 5.20 | 5.30 | +0.05 | +0.95% | 162,500 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.17 | 5.25 | -0.08 | -1.50% | 118,700 |
| Oct 13, 2026 | 5.18 | 5.35 | 5.18 | 5.33 | +0.15 | +2.90% | 419,900 |
| Oct 12, 2026 | 5.13 | 5.18 | 5.12 | 5.18 | +0.06 | +1.17% | 63,500 |
| Oct 9, 2026 | 5.10 | 5.12 | 5.09 | 5.12 | +0.02 | +0.39% | 94,500 |
| Oct 8, 2026 | 5.08 | 5.12 | 5.05 | 5.10 | +0.05 | +0.99% | 57,200 |
| Oct 7, 2026 | 5.06 | 5.11 | 5.05 | 5.05 | -0.07 | -1.37% | 49,100 |
| Oct 6, 2026 | 5.06 | 5.17 | 5.06 | 5.12 | +0.06 | +1.19% | 121,900 |
| Oct 5, 2026 | 5.07 | 5.11 | 5.06 | 5.06 | 0.00 | 0.00% | 105,800 |
| Oct 2, 2026 | 5.07 | 5.13 | 5.00 | 5.06 | +0.08 | +1.61% | 266,300 |
| Oct 1, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 0.00 | 0.00% | 76,700 |
| Sep 30, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | -0.09 | -1.78% | 78,800 |
| Sep 29, 2026 | 5.04 | 5.09 | 4.99 | 5.07 | +0.05 | +1.00% | 94,000 |
| Sep 28, 2026 | 5.06 | 5.13 | 4.95 | 5.02 | -0.08 | -1.57% | 195,500 |
| Sep 25, 2026 | 5.09 | 5.22 | 5.07 | 5.10 | +0.01 | +0.20% | 75,400 |
| Sep 24, 2026 | 5.14 | 5.16 | 5.07 | 5.09 | -0.06 | -1.17% | 63,100 |
| Sep 23, 2026 | 5.22 | 5.23 | 5.11 | 5.15 | -0.07 | -1.34% | 154,100 |
| Sep 22, 2026 | 5.23 | 5.26 | 5.13 | 5.22 | +0.04 | +0.77% | 157,700 |
| Sep 21, 2026 | 5.12 | 5.20 | 5.02 | 5.18 | +0.08 | +1.57% | 131,500 |
| Sep 18, 2026 | 5.11 | 5.20 | 5.09 | 5.10 | -0.04 | -0.78% | 153,000 |
| Sep 17, 2026 | 5.26 | 5.38 | 5.14 | 5.14 | -0.09 | -1.72% | 193,200 |
| Sep 16, 2026 | 5.21 | 5.26 | 5.15 | 5.23 | +0.07 | +1.36% | 81,300 |
| Sep 15, 2026 | 5.08 | 5.19 | 5.01 | 5.16 | +0.07 | +1.38% | 131,500 |
| Sep 14, 2026 | 5.16 | 5.20 | 5.07 | 5.09 | -0.08 | -1.55% | 104,100 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.17 | 5.17 | -0.01 | -0.19% | 62,800 |
| Sep 10, 2026 | 5.17 | 5.24 | 5.17 | 5.18 | +0.01 | +0.19% | 93,900 |
| Sep 9, 2026 | 5.22 | 5.25 | 5.16 | 5.17 | -0.07 | -1.34% | 83,500 |
| Sep 8, 2026 | 5.29 | 5.31 | 5.18 | 5.24 | -0.04 | -0.76% | 149,300 |
| Sep 4, 2026 | 5.36 | 5.36 | 5.25 | 5.28 | -0.11 | -2.04% | 85,300 |
| Sep 3, 2026 | 5.23 | 5.43 | 5.22 | 5.39 | +0.17 | +3.26% | 115,200 |
| Sep 2, 2026 | 5.19 | 5.31 | 5.18 | 5.22 | +0.07 | +1.36% | 80,800 |
| Sep 1, 2026 | 5.12 | 5.24 | 5.12 | 5.15 | -0.02 | -0.39% | 58,700 |
| Aug 31, 2026 | 5.14 | 5.20 | 5.11 | 5.17 | -0.01 | -0.19% | 151,000 |
| Aug 28, 2026 | 5.16 | 5.27 | 5.11 | 5.18 | +0.07 | +1.37% | 103,100 |
| Aug 27, 2026 | 5.22 | 5.25 | 5.11 | 5.11 | -0.12 | -2.29% | 189,100 |
| Aug 26, 2026 | 5.26 | 5.35 | 5.23 | 5.23 | -0.05 | -0.95% | 86,000 |
| Aug 25, 2026 | 5.32 | 5.36 | 5.22 | 5.28 | -0.03 | -0.56% | 80,300 |
| Aug 24, 2026 | 5.29 | 5.32 | 5.20 | 5.31 | +0.05 | +0.95% | 151,900 |
| Aug 21, 2026 | 5.24 | 5.33 | 5.19 | 5.26 | +0.01 | +0.19% | 95,400 |
| Aug 20, 2026 | 5.43 | 5.44 | 5.13 | 5.25 | -0.18 | -3.31% | 252,200 |
| Aug 19, 2026 | 4.64 | 5.64 | 4.60 | 5.43 | +0.01 | +0.18% | 913,800 |
| Aug 18, 2026 | 5.38 | 5.52 | 5.34 | 5.42 | +0.04 | +0.74% | 496,200 |
| Aug 17, 2026 | 5.30 | 5.45 | 5.21 | 5.38 | +0.14 | +2.67% | 286,700 |
| Aug 14, 2026 | 5.26 | 5.36 | 5.22 | 5.24 | -0.05 | -0.95% | 119,200 |
65 days, newest first. Daily bars as drawn on the AUNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.