Auna SA Class A Ordinary Shares (AUNA)
6.8822
-0.1178 (-1.68%)
NYSE · Last Trade: May 21st, 11:00 AM EDT
Historical Prices For Auna SA Class A Ordinary Shares (AUNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 7.09 | 7.10 | 6.93 | 7.00 | 26,225 | 7.00 |
| 5/19/2025 | 6.94 | 7.20 | 6.82 | 7.08 | 43,681 | 7.08 |
| 5/16/2025 | 7.01 | 7.01 | 6.85 | 6.95 | 6,872 | 6.95 |
| 5/15/2025 | 6.89 | 6.97 | 6.72 | 6.95 | 20,750 | 6.95 |
| 5/14/2025 | 6.91 | 6.97 | 6.77 | 6.94 | 11,022 | 6.94 |
| 5/13/2025 | 6.85 | 6.94 | 6.83 | 6.89 | 7,866 | 6.89 |
| 5/12/2025 | 7.00 | 7.00 | 6.62 | 6.93 | 33,446 | 6.93 |
| 5/09/2025 | 7.00 | 7.00 | 6.86 | 6.86 | 7,471 | 6.86 |
| 5/08/2025 | 6.93 | 7.00 | 6.75 | 6.94 | 44,390 | 6.94 |
| 5/07/2025 | 7.00 | 7.00 | 6.71 | 7.00 | 5,067 | 7.00 |
| 5/06/2025 | 6.99 | 7.00 | 6.93 | 7.00 | 13,101 | 7.00 |
| 5/05/2025 | 6.99 | 7.00 | 6.94 | 6.97 | 12,106 | 6.97 |
| 5/02/2025 | 7.10 | 7.12 | 6.86 | 6.92 | 36,602 | 6.92 |
| 5/01/2025 | 7.00 | 7.16 | 6.96 | 7.10 | 27,397 | 7.10 |
| 4/30/2025 | 7.00 | 7.39 | 6.91 | 6.91 | 65,976 | 6.91 |
| 4/29/2025 | 7.14 | 7.19 | 7.00 | 7.16 | 35,044 | 7.16 |
| 4/28/2025 | 6.98 | 7.13 | 6.73 | 7.13 | 13,238 | 7.13 |
| 4/25/2025 | 6.99 | 7.00 | 6.97 | 6.98 | 35,339 | 6.98 |
| 4/24/2025 | 7.00 | 7.00 | 6.91 | 6.97 | 4,558 | 6.97 |
| 4/23/2025 | 7.12 | 7.15 | 6.66 | 6.91 | 12,329 | 6.91 |
| 4/22/2025 | 6.71 | 6.97 | 6.59 | 6.97 | 8,402 | 6.97 |
| 4/21/2025 | 6.80 | 6.88 | 6.69 | 6.69 | 17,509 | 6.69 |
| 4/17/2025 | 6.94 | 6.97 | 6.86 | 6.96 | 4,053 | 6.96 |
| 4/16/2025 | 6.82 | 7.00 | 6.82 | 6.92 | 3,935 | 6.92 |
| 4/15/2025 | 7.29 | 7.29 | 6.83 | 6.91 | 11,970 | 6.91 |
| 4/14/2025 | 6.89 | 7.29 | 6.78 | 7.21 | 27,684 | 7.21 |
| 4/11/2025 | 6.73 | 7.20 | 6.60 | 6.75 | 16,105 | 6.75 |
| 4/10/2025 | 6.77 | 6.98 | 6.54 | 6.55 | 31,705 | 6.55 |
| 4/09/2025 | 7.00 | 7.50 | 6.82 | 6.82 | 94,067 | 6.82 |
| 4/08/2025 | 6.80 | 7.32 | 6.80 | 6.83 | 10,017 | 6.83 |
| 4/07/2025 | 6.65 | 6.92 | 6.65 | 6.77 | 5,650 | 6.77 |
| 4/04/2025 | 6.90 | 6.90 | 6.58 | 6.75 | 16,513 | 6.75 |
| 4/03/2025 | 6.92 | 7.25 | 6.82 | 6.97 | 14,356 | 6.97 |
| 4/02/2025 | 7.02 | 7.19 | 6.87 | 7.09 | 7,432 | 7.09 |
| 4/01/2025 | 7.04 | 7.20 | 7.04 | 7.17 | 2,788 | 7.17 |
| 3/31/2025 | 7.00 | 7.29 | 7.00 | 7.11 | 3,785 | 7.11 |
| 3/28/2025 | 7.20 | 7.50 | 7.12 | 7.32 | 16,640 | 7.32 |
| 3/27/2025 | 7.30 | 7.44 | 7.12 | 7.31 | 2,223 | 7.31 |
| 3/26/2025 | 7.29 | 7.32 | 7.08 | 7.22 | 5,868 | 7.22 |
| 3/25/2025 | 7.46 | 7.46 | 7.06 | 7.28 | 148,370 | 7.28 |
| 3/24/2025 | 7.01 | 7.30 | 7.00 | 7.01 | 14,845 | 7.01 |
| 3/21/2025 | 6.95 | 7.47 | 6.95 | 7.03 | 33,006 | 7.03 |
| 3/20/2025 | 6.84 | 7.17 | 6.84 | 7.08 | 10,322 | 7.08 |
| 3/19/2025 | 7.07 | 7.27 | 6.88 | 7.00 | 7,572 | 7.00 |
| 3/18/2025 | 7.16 | 7.49 | 6.91 | 7.14 | 21,106 | 7.14 |
| 3/17/2025 | 6.82 | 7.30 | 6.76 | 7.14 | 29,514 | 7.14 |
| 3/14/2025 | 6.73 | 7.09 | 6.70 | 6.89 | 47,303 | 6.89 |
| 3/13/2025 | 6.90 | 7.57 | 6.68 | 6.82 | 29,157 | 6.82 |
| 3/12/2025 | 7.59 | 7.87 | 6.90 | 7.09 | 33,469 | 7.09 |
| 3/11/2025 | 7.94 | 8.12 | 7.20 | 7.39 | 71,666 | 7.39 |
| 3/10/2025 | 8.20 | 8.33 | 7.63 | 8.00 | 36,558 | 8.00 |
| 3/07/2025 | 8.05 | 8.32 | 7.99 | 8.20 | 15,450 | 8.20 |
| 3/06/2025 | 7.93 | 8.14 | 7.56 | 7.94 | 15,124 | 7.94 |
| 3/05/2025 | 7.69 | 8.06 | 7.69 | 7.94 | 13,881 | 7.94 |
| 3/04/2025 | 7.77 | 7.92 | 7.55 | 7.80 | 22,560 | 7.80 |
| 3/03/2025 | 8.55 | 8.55 | 7.56 | 7.69 | 66,086 | 7.69 |
| 2/28/2025 | 8.00 | 8.72 | 7.95 | 8.63 | 43,889 | 8.63 |
| 2/27/2025 | 8.30 | 8.30 | 7.90 | 8.00 | 25,486 | 8.00 |
| 2/26/2025 | 8.16 | 8.25 | 8.09 | 8.11 | 10,240 | 8.11 |
| 2/25/2025 | 8.04 | 8.33 | 8.04 | 8.16 | 14,097 | 8.16 |
| 2/24/2025 | 8.15 | 8.30 | 8.03 | 8.09 | 10,143 | 8.09 |
| 2/21/2025 | 8.38 | 8.38 | 8.03 | 8.11 | 30,224 | 8.11 |