MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUNA — Auna S.A.
NYSEAuna S.A.
$5.06
+0.08(+1.61%)
- O
- 5.07
- H
- 5.13
- L
- 5.00
- V
- 266.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.06
Period Return-27.4%
Period High$7.39
Period Low$4.09
Avg Daily Volume195.7K
Total Trading Days365
AUNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.07 | $5.13 | $5.00 | $5.06 | +$0.08 | +1.61% | 266,324 | $5.07 | $5.00 $5.13 |
| Oct 1, 2026 | $4.98 | $5.05 | $4.98 | $4.98 | +$0.00 | +0.00% | 77,093 | $5.01 | $4.98 $5.05 |
| Sep 30, 2026 | $5.05 | $5.05 | $4.98 | $4.98 | $-0.09 | -1.78% | 78,807 | $5.02 | $4.98 $5.05 |
| Sep 29, 2026 | $5.04 | $5.09 | $4.99 | $5.07 | +$0.05 | +1.00% | 93,955 | $5.04 | $4.99 $5.09 |
| Sep 28, 2026 | $5.06 | $5.13 | $4.95 | $5.02 | $-0.08 | -1.57% | 195,525 | $5.04 | $4.95 $5.13 |
| Sep 25, 2026 | $5.09 | $5.22 | $5.08 | $5.10 | +$0.01 | +0.20% | 75,359 | $5.11 | $5.08 $5.22 |
| Sep 24, 2026 | $5.14 | $5.16 | $5.07 | $5.09 | $-0.06 | -1.17% | 63,104 | $5.11 | $5.07 $5.16 |
| Sep 23, 2026 | $5.22 | $5.23 | $5.11 | $5.15 | $-0.07 | -1.34% | 154,111 | $5.16 | $5.11 $5.23 |
| Sep 22, 2026 | $5.23 | $5.27 | $5.13 | $5.22 | +$0.04 | +0.77% | 157,691 | $5.18 | $5.13 $5.27 |
| Sep 21, 2026 | $5.12 | $5.20 | $5.02 | $5.18 | +$0.08 | +1.57% | 131,515 | $5.16 | $5.02 $5.20 |
| Sep 18, 2026 | $5.11 | $5.20 | $5.09 | $5.10 | $-0.04 | -0.78% | 153,044 | $5.13 | $5.09 $5.20 |
| Sep 17, 2026 | $5.26 | $5.38 | $5.14 | $5.14 | $-0.09 | -1.72% | 193,211 | $5.27 | $5.14 $5.38 |
| Sep 16, 2026 | $5.21 | $5.26 | $5.15 | $5.23 | +$0.07 | +1.36% | 81,312 | $5.21 | $5.15 $5.26 |
| Sep 15, 2026 | $5.08 | $5.19 | $5.01 | $5.16 | +$0.07 | +1.38% | 131,528 | $5.10 | $5.01 $5.19 |
| Sep 14, 2026 | $5.16 | $5.20 | $5.08 | $5.09 | $-0.08 | -1.55% | 104,115 | $5.13 | $5.08 $5.20 |
| Sep 11, 2026 | $5.20 | $5.24 | $5.17 | $5.17 | $-0.01 | -0.19% | 62,839 | $5.19 | $5.17 $5.24 |
| Sep 10, 2026 | $5.17 | $5.24 | $5.17 | $5.18 | +$0.01 | +0.19% | 93,935 | $5.20 | $5.17 $5.24 |
| Sep 9, 2026 | $5.22 | $5.25 | $5.16 | $5.17 | $-0.07 | -1.34% | 83,454 | $5.20 | $5.16 $5.25 |
| Sep 8, 2026 | $5.29 | $5.31 | $5.18 | $5.24 | $-0.04 | -0.76% | 149,326 | $5.23 | $5.18 $5.31 |
| Sep 4, 2026 | $5.36 | $5.36 | $5.25 | $5.28 | $-0.11 | -2.04% | 85,338 | $5.30 | $5.25 $5.36 |
| Sep 3, 2026 | $5.23 | $5.43 | $5.23 | $5.39 | +$0.17 | +3.26% | 115,172 | $5.35 | $5.23 $5.43 |
| Sep 2, 2026 | $5.19 | $5.31 | $5.18 | $5.22 | +$0.07 | +1.36% | 80,795 | $5.26 | $5.18 $5.31 |
| Sep 1, 2026 | $5.12 | $5.24 | $5.12 | $5.15 | $-0.02 | -0.39% | 58,715 | $5.17 | $5.12 $5.24 |
| Aug 31, 2026 | $5.14 | $5.20 | $5.11 | $5.17 | $-0.01 | -0.19% | 151,009 | $5.17 | $5.11 $5.20 |
| Aug 28, 2026 | $5.16 | $5.27 | $5.11 | $5.18 | +$0.07 | +1.37% | 103,090 | $5.18 | $5.11 $5.27 |
| Aug 27, 2026 | $5.22 | $5.25 | $5.11 | $5.11 | $-0.12 | -2.29% | 189,141 | $5.22 | $5.11 $5.25 |
| Aug 26, 2026 | $5.26 | $5.35 | $5.23 | $5.23 | $-0.05 | -0.95% | 86,024 | $5.28 | $5.23 $5.35 |
| Aug 25, 2026 | $5.32 | $5.36 | $5.22 | $5.28 | $-0.03 | -0.56% | 80,294 | $5.29 | $5.22 $5.36 |
| Aug 24, 2026 | $5.29 | $5.32 | $5.20 | $5.31 | +$0.05 | +0.95% | 151,911 | $5.27 | $5.20 $5.32 |
| Aug 21, 2026 | $5.24 | $5.33 | $5.19 | $5.26 | +$0.01 | +0.19% | 95,420 | $5.28 | $5.19 $5.33 |