Auna SA Stock Price History
NYSE: AUNAHealth CareMedical/Nursing ServicesUSD
5.12+0.02 (+0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUNA price history at a glance
The price history for Auna SA (AUNA) on this page begins on March 18, 2024, when the stock closed at $9.60; it most recently closed at $5.12 on October 5, 2026. The highest price in this record is $10.85, reached on March 25, 2024; the latest close is 52.8% below that peak. Over roughly 3 years the share price changed -46.7%, a -21.9% compound annual price return (excluding dividends).
In the last 12 months alone, AUNA has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $10.85
- Date of high
- Mar 25, 2024
- Low since 2024
- $4.09
- Date of low
- May 25, 2026
- 52-week high
- $6.71
- 52-week low
- $4.09
- IPO year
- 2024
- Last close
- $5.12
AUNA returns
1 week
+1.19%
1 month
-0.97%
3 months
+0.39%
6 months
-12.93%
Year to date
+4.07%
1 year
-22.19%
AUNA price return, excluding dividends.
AUNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.12 | +7.56% |
| 2025 | 4.76 | -32.10% |
| 2024* | 7.01 | -26.98% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AUNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.10 | 5.12 | 5.10 | 5.12 | +0.39% | |
| 5.08 | 5.12 | 5.05 | 5.10 | +0.99% | |
| 5.06 | 5.11 | 5.05 | 5.05 | -1.37% | |
| 5.06 | 5.17 | 5.06 | 5.12 | +1.19% | |
| 5.07 | 5.11 | 5.06 | 5.06 | 0.00% | |
| 5.07 | 5.13 | 5.00 | 5.06 | +1.61% | |
| 4.98 | 5.05 | 4.98 | 4.98 | 0.00% | |
| 5.05 | 5.05 | 4.98 | 4.98 | -1.78% | |
| 5.04 | 5.09 | 4.99 | 5.07 | +1.00% | |
| 5.06 | 5.13 | 4.95 | 5.02 | -1.57% | |
| 5.09 | 5.22 | 5.08 | 5.10 | +0.20% | |
| 5.14 | 5.16 | 5.07 | 5.09 | -1.17% | |
| 5.22 | 5.23 | 5.11 | 5.15 | -1.34% | |
| 5.23 | 5.27 | 5.13 | 5.22 | +0.77% | |
| 5.12 | 5.20 | 5.02 | 5.18 | +1.57% | |
| 5.11 | 5.20 | 5.09 | 5.10 | -0.78% | |
| 5.26 | 5.38 | 5.14 | 5.14 | -1.72% | |
| 5.21 | 5.26 | 5.15 | 5.23 | +1.36% | |
| 5.08 | 5.19 | 5.01 | 5.16 | +1.38% | |
| 5.16 | 5.20 | 5.08 | 5.09 | -1.55% | |
| 5.20 | 5.24 | 5.17 | 5.17 | -0.19% | |
| 5.17 | 5.24 | 5.17 | 5.18 | +0.19% | |
| 5.22 | 5.25 | 5.16 | 5.17 | -1.34% | |
| 5.29 | 5.31 | 5.18 | 5.24 | -0.76% | |
| 5.36 | 5.36 | 5.25 | 5.28 | -2.04% | |
| 5.23 | 5.43 | 5.23 | 5.39 | +3.26% | |
| 5.19 | 5.31 | 5.18 | 5.22 | +1.36% | |
| 5.12 | 5.24 | 5.12 | 5.15 | -0.39% | |
| 5.14 | 5.20 | 5.11 | 5.17 | -0.19% | |
| 5.16 | 5.27 | 5.11 | 5.18 | +1.37% | |
| 5.22 | 5.25 | 5.11 | 5.11 | -2.29% | |
| 5.26 | 5.35 | 5.23 | 5.23 | -0.95% | |
| 5.32 | 5.36 | 5.22 | 5.28 | -0.56% | |
| 5.29 | 5.32 | 5.20 | 5.31 | +0.95% | |
| 5.24 | 5.33 | 5.19 | 5.26 | +0.19% | |
| 5.43 | 5.44 | 5.13 | 5.25 | -3.31% | |
| 4.64 | 5.64 | 4.60 | 5.43 | +0.18% | |
| 5.38 | 5.52 | 5.34 | 5.42 | +0.74% | |
| 5.30 | 5.45 | 5.21 | 5.38 | +2.67% | |
| 5.26 | 5.36 | 5.22 | 5.24 | -0.95% | |
| 5.16 | 5.29 | 5.16 | 5.29 | +1.73% | |
| 5.30 | 5.37 | 5.12 | 5.20 | -2.62% | |
| 5.31 | 5.40 | 5.31 | 5.34 | +1.52% | |
| 5.29 | 5.33 | 5.17 | 5.26 | -1.13% | |
| 5.21 | 5.38 | 5.20 | 5.32 | +2.31% | |
| 5.27 | 5.32 | 5.14 | 5.20 | -0.19% | |
| 5.11 | 5.26 | 5.05 | 5.21 | +1.56% | |
| 5.21 | 5.28 | 5.12 | 5.13 | -2.29% | |
| 5.10 | 5.30 | 5.10 | 5.25 | +3.55% | |
| 5.14 | 5.20 | 5.00 | 5.07 | -2.31% | |
| 5.17 | 5.27 | 5.16 | 5.19 | -0.19% | |
| 5.20 | 5.26 | 5.13 | 5.20 | 0.00% | |
| 5.05 | 5.22 | 5.05 | 5.20 | +1.96% | |
| 5.08 | 5.16 | 5.01 | 5.10 | +1.19% | |
| 4.89 | 5.20 | 4.89 | 5.04 | +3.28% | |
| 5.19 | 5.19 | 4.88 | 4.88 | -2.79% | |
| 5.10 | 5.16 | 5.02 | 5.02 | -1.57% | |
| 5.15 | 5.22 | 5.02 | 5.10 | -0.39% | |
| 5.13 | 5.30 | 5.12 | 5.12 | 0.00% | |
| 5.12 | 5.20 | 5.09 | 5.12 | -0.58% | |
| 5.03 | 5.22 | 5.03 | 5.15 | +1.98% | |
| 5.13 | 5.24 | 5.05 | 5.05 | -0.20% | |
| 5.20 | 5.30 | 5.01 | 5.06 | -3.62% | |
| 5.13 | 5.38 | 5.13 | 5.25 | +2.94% | |
| 5.19 | 5.20 | 5.06 | 5.10 | -1.35% | |
| 5.23 | 5.23 | 5.08 | 5.17 | -0.58% | |
| 5.13 | 5.30 | 5.11 | 5.20 | +0.58% | |
| 5.40 | 5.42 | 5.16 | 5.17 | -2.45% | |
| 5.25 | 5.49 | 5.19 | 5.30 | +0.57% | |
| 5.17 | 5.32 | 5.12 | 5.27 | +2.53% | |
| 5.18 | 5.32 | 5.12 | 5.14 | +0.19% | |
| 4.96 | 5.21 | 4.94 | 5.13 | +2.40% | |
| 5.21 | 5.27 | 5.01 | 5.01 | -2.72% | |
| 4.91 | 5.18 | 4.91 | 5.15 | +3.00% | |
| 4.92 | 5.05 | 4.92 | 5.00 | +1.42% | |
| 5.06 | 5.12 | 4.93 | 4.93 | -2.95% | |
| 5.26 | 5.27 | 5.06 | 5.08 | -3.42% | |
| 5.16 | 5.37 | 5.11 | 5.26 | +2.53% | |
| 5.14 | 5.28 | 5.07 | 5.13 | +0.59% | |
| 5.25 | 5.38 | 5.08 | 5.10 | -3.23% | |
| 5.02 | 5.29 | 5.00 | 5.27 | +5.61% | |
| 4.95 | 5.01 | 4.89 | 4.99 | +1.22% | |
| 4.94 | 4.98 | 4.90 | 4.93 | -0.40% | |
| 4.81 | 4.97 | 4.75 | 4.95 | +2.70% | |
| 4.81 | 4.87 | 4.74 | 4.82 | +0.21% | |
| 4.70 | 4.92 | 4.68 | 4.81 | +6.42% | |
| 4.43 | 4.62 | 4.35 | 4.52 | +2.49% | |
| 4.50 | 4.54 | 4.41 | 4.41 | -2.00% | |
| 4.45 | 4.63 | 4.45 | 4.50 | +0.45% | |
| 4.45 | 4.67 | 4.45 | 4.48 | -0.44% | |
| 4.75 | 4.88 | 4.50 | 4.50 | -0.88% | |
| 4.26 | 4.66 | 4.25 | 4.54 | +9.40% | |
| 4.55 | 4.55 | 4.09 | 4.15 | -0.95% | |
| 4.15 | 4.25 | 4.14 | 4.19 | +0.72% | |
| 4.23 | 4.23 | 4.13 | 4.16 | -2.12% | |
| 4.34 | 4.35 | 4.15 | 4.25 | -1.39% | |
| 4.44 | 4.45 | 4.17 | 4.31 | -1.82% | |
| 4.37 | 4.49 | 4.24 | 4.39 | +0.23% | |
| 4.69 | 4.70 | 4.26 | 4.38 | -7.79% | |
| 4.86 | 4.88 | 4.72 | 4.75 | -2.26% | |
| 4.80 | 4.95 | 4.76 | 4.86 | +1.25% | |
| 4.91 | 4.96 | 4.76 | 4.80 | -4.19% | |
| 4.92 | 5.04 | 4.85 | 5.01 | +2.45% | |
| 4.86 | 4.93 | 4.78 | 4.89 | -0.20% | |
| 5.06 | 5.14 | 4.80 | 4.90 | -2.97% | |
| 5.04 | 5.11 | 4.98 | 5.05 | -0.39% | |
| 5.07 | 5.09 | 4.98 | 5.07 | 0.00% | |
| 5.15 | 5.23 | 5.01 | 5.07 | -1.55% | |
| 5.04 | 5.22 | 5.02 | 5.15 | +2.39% | |
| 4.96 | 5.06 | 4.85 | 5.03 | +1.62% | |
| 5.14 | 5.14 | 4.95 | 4.95 | -3.70% | |
| 5.06 | 5.22 | 5.06 | 5.14 | +1.38% | |
| 5.09 | 5.11 | 5.00 | 5.07 | -0.78% | |
| 5.26 | 5.29 | 5.05 | 5.11 | -3.40% | |
| 5.33 | 5.38 | 5.21 | 5.29 | -0.38% | |
| 5.16 | 5.39 | 5.15 | 5.31 | +2.12% | |
| 5.15 | 5.23 | 5.00 | 5.20 | +0.97% | |
| 5.20 | 5.20 | 5.05 | 5.15 | -1.15% | |
| 5.30 | 5.33 | 5.13 | 5.21 | -1.14% | |
| 5.50 | 5.61 | 5.25 | 5.27 | -4.53% | |
| 5.55 | 5.61 | 5.47 | 5.52 | -1.78% | |
| 5.54 | 5.65 | 5.54 | 5.62 | +1.81% | |
| 5.36 | 5.65 | 5.26 | 5.52 | +2.22% | |
| 5.63 | 5.63 | 5.32 | 5.40 | -2.88% | |
| 5.76 | 5.78 | 5.49 | 5.56 | -3.14% | |
| 5.83 | 5.95 | 5.70 | 5.74 | -2.38% | |
| 6.00 | 6.03 | 5.81 | 5.88 | -1.67% | |
| 5.97 | 6.03 | 5.80 | 5.98 | +0.67% | |
| 5.92 | 5.98 | 5.79 | 5.94 | +2.24% | |
| 5.83 | 5.92 | 5.67 | 5.81 | -0.51% | |
| 5.66 | 5.88 | 5.64 | 5.84 | +3.18% | |
| 5.61 | 5.69 | 5.42 | 5.66 | +0.71% | |
| 5.58 | 5.68 | 5.42 | 5.62 | +2.00% | |
| 5.36 | 5.55 | 5.35 | 5.51 | +4.36% | |
| 5.66 | 5.70 | 5.28 | 5.28 | -6.55% | |
| 5.66 | 5.78 | 5.58 | 5.65 | -2.42% | |
| 5.93 | 6.02 | 5.73 | 5.79 | -3.18% | |
| 5.89 | 5.98 | 5.71 | 5.98 | +2.75% | |
| 5.89 | 5.92 | 5.66 | 5.82 | -1.36% | |
| 5.70 | 5.90 | 5.55 | 5.90 | +4.61% | |
| 5.80 | 5.81 | 5.39 | 5.64 | -2.59% | |
| 5.67 | 5.97 | 5.64 | 5.79 | +2.12% | |
| 5.80 | 6.05 | 5.53 | 5.67 | -2.24% | |
| 5.19 | 5.90 | 5.19 | 5.80 | +11.97% | |
| 5.10 | 5.40 | 5.00 | 5.18 | +1.77% | |
| 4.98 | 5.10 | 4.84 | 5.09 | +2.21% | |
| 5.20 | 5.22 | 4.80 | 4.98 | -4.23% | |
| 5.57 | 6.29 | 5.05 | 5.20 | +8.33% | |
| 4.78 | 4.94 | 4.61 | 4.80 | +0.63% | |
| 4.77 | 4.81 | 4.52 | 4.77 | -1.24% | |
| 4.91 | 4.92 | 4.69 | 4.83 | -2.42% | |
| 5.03 | 5.14 | 4.94 | 4.95 | -2.17% | |
| 5.07 | 5.13 | 5.03 | 5.06 | +0.80% | |
| 5.06 | 5.10 | 4.81 | 5.02 | -1.95% | |
| 5.30 | 5.35 | 5.07 | 5.12 | -4.12% | |
| 5.36 | 5.49 | 5.34 | 5.34 | +0.38% | |
| 5.13 | 5.34 | 5.07 | 5.32 | +4.93% | |
| 5.15 | 5.23 | 5.07 | 5.07 | -1.36% | |
| 5.12 | 5.19 | 5.00 | 5.14 | +0.59% | |
| 5.27 | 5.27 | 4.93 | 5.11 | -3.22% | |
| 5.07 | 5.34 | 5.07 | 5.28 | +4.76% | |
| 4.85 | 5.04 | 4.85 | 5.04 | +2.44% | |
| 4.93 | 4.97 | 4.82 | 4.92 | -0.81% | |
| 5.01 | 5.01 | 4.92 | 4.96 | 0.00% | |
| 4.96 | 5.01 | 4.91 | 4.96 | +0.81% | |
| 4.93 | 4.94 | 4.83 | 4.92 | +1.23% | |
| 4.76 | 4.90 | 4.74 | 4.86 | +2.10% | |
| 4.93 | 5.03 | 4.74 | 4.76 | -0.83% | |
| 4.78 | 4.87 | 4.75 | 4.80 | +0.84% | |
| 4.53 | 4.78 | 4.46 | 4.76 | +5.54% | |
| 4.57 | 4.74 | 4.47 | 4.51 | -1.96% | |
| 4.63 | 4.77 | 4.57 | 4.60 | -1.50% | |
| 4.85 | 4.85 | 4.67 | 4.67 | -2.91% | |
| 4.90 | 4.90 | 4.78 | 4.81 | -0.82% | |
| 4.86 | 4.89 | 4.75 | 4.85 | 0.00% | |
| 5.30 | 5.30 | 4.85 | 4.85 | -8.49% | |
| 5.45 | 5.51 | 5.27 | 5.30 | -2.75% | |
| 5.65 | 5.65 | 5.35 | 5.45 | -2.50% | |
| 5.60 | 5.74 | 5.43 | 5.59 | -1.24% | |
| 5.62 | 5.71 | 5.33 | 5.66 | 0.00% | |
| 5.04 | 5.72 | 5.04 | 5.66 | +14.81% | |
| 4.67 | 4.95 | 4.65 | 4.93 | +6.48% | |
| 4.65 | 4.95 | 4.57 | 4.63 | 0.00% | |
| 4.70 | 4.70 | 4.53 | 4.63 | +0.87% | |
| 4.61 | 4.70 | 4.58 | 4.59 | -1.08% | |
| 4.70 | 4.75 | 4.64 | 4.64 | -1.69% | |
| 4.79 | 4.83 | 4.66 | 4.72 | -1.46% | |
| 4.85 | 4.88 | 4.76 | 4.79 | -1.84% | |
| 4.96 | 5.00 | 4.83 | 4.88 | -2.20% | |
| 4.95 | 5.01 | 4.87 | 4.99 | +0.40% | |
| 5.02 | 5.04 | 4.89 | 4.97 | -1.00% | |
| 4.87 | 5.04 | 4.75 | 5.02 | +3.08% | |
| 4.74 | 4.89 | 4.66 | 4.87 | +2.31% | |
| 4.91 | 4.98 | 4.74 | 4.76 | -3.25% | |
| 4.90 | 5.02 | 4.81 | 4.92 | +0.82% | |
| 4.63 | 4.93 | 4.60 | 4.88 | +4.95% | |
| 4.60 | 4.67 | 4.53 | 4.65 | +1.09% | |
| 4.62 | 4.62 | 4.50 | 4.60 | -1.08% | |
| 4.60 | 4.67 | 4.60 | 4.65 | +0.87% | |
| 4.50 | 4.66 | 4.50 | 4.61 | +1.10% | |
| 4.64 | 4.67 | 4.48 | 4.56 | -1.08% | |
| 4.60 | 4.70 | 4.57 | 4.61 | +0.22% | |
| 4.53 | 4.63 | 4.53 | 4.60 | +0.44% | |
| 4.64 | 4.65 | 4.53 | 4.58 | +0.66% | |
| 4.55 | 4.65 | 4.51 | 4.55 | -0.22% | |
| 4.55 | 4.61 | 4.51 | 4.56 | 0.00% | |
| 4.67 | 4.75 | 4.56 | 4.56 | -3.18% | |
| 4.65 | 4.74 | 4.62 | 4.71 | +1.51% | |
| 4.63 | 4.90 | 4.58 | 4.64 | +0.22% | |
| 4.78 | 4.82 | 4.58 | 4.63 | -3.34% | |
| 5.01 | 5.01 | 4.78 | 4.79 | -3.62% | |
| 4.97 | 5.03 | 4.96 | 4.97 | +0.20% | |
| 4.95 | 4.99 | 4.94 | 4.96 | +1.02% | |
| 4.81 | 4.99 | 4.81 | 4.91 | +2.51% | |
| 4.81 | 4.84 | 4.79 | 4.79 | -0.62% | |
| 4.65 | 4.83 | 4.65 | 4.82 | +4.10% | |
| 4.84 | 4.84 | 4.63 | 4.63 | -3.14% | |
| 4.64 | 4.78 | 4.64 | 4.78 | +3.02% | |
| 4.72 | 4.85 | 4.62 | 4.64 | -2.11% | |
| 4.73 | 4.88 | 4.60 | 4.74 | +0.21% | |
| 4.81 | 4.81 | 4.62 | 4.73 | -2.07% | |
| 4.91 | 4.93 | 4.81 | 4.83 | -1.83% | |
| 5.14 | 5.14 | 4.82 | 4.92 | -4.09% | |
| 4.91 | 5.13 | 4.91 | 5.13 | +2.60% | |
| 5.22 | 5.22 | 5.00 | 5.00 | -3.47% | |
| 4.88 | 5.20 | 4.83 | 5.18 | +4.65% | |
| 5.20 | 5.28 | 4.87 | 4.95 | -5.35% | |
| 5.45 | 5.58 | 5.15 | 5.23 | +0.19% | |
| 5.21 | 5.40 | 5.08 | 5.22 | +0.38% | |
| 5.44 | 5.44 | 5.11 | 5.20 | -4.06% | |
| 5.53 | 5.68 | 5.37 | 5.42 | -1.99% | |
| 5.45 | 5.80 | 5.45 | 5.53 | +1.84% | |
| 5.58 | 5.60 | 5.41 | 5.43 | -3.04% | |
| 5.65 | 5.80 | 5.58 | 5.60 | +0.18% | |
| 5.86 | 5.90 | 5.58 | 5.59 | -5.41% | |
| 5.85 | 5.98 | 5.82 | 5.91 | +2.07% | |
| 5.90 | 6.05 | 5.76 | 5.79 | -2.20% | |
| 6.12 | 6.18 | 5.81 | 5.92 | -3.11% | |
| 6.01 | 6.18 | 6.00 | 6.11 | +1.33% | |
| 6.16 | 6.22 | 5.91 | 6.03 | -2.11% | |
| 6.26 | 6.30 | 6.12 | 6.16 | -1.44% | |
| 6.27 | 6.27 | 6.17 | 6.25 | -0.16% | |
| 6.38 | 6.71 | 6.24 | 6.26 | -1.57% | |
| 6.27 | 6.41 | 6.26 | 6.36 | +0.47% | |
| 6.37 | 6.46 | 6.25 | 6.33 | +0.32% | |
| 6.34 | 6.45 | 6.25 | 6.31 | -1.25% | |
| 6.57 | 6.65 | 6.31 | 6.39 | -2.89% | |
| 6.65 | 6.65 | 6.49 | 6.58 | -0.90% | |
| 6.70 | 6.70 | 6.49 | 6.64 | +1.22% | |
| 6.58 | 6.63 | 6.53 | 6.56 | +0.15% | |
| 6.57 | 6.70 | 6.49 | 6.55 | -0.46% | |
| 6.54 | 6.64 | 6.53 | 6.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUNA chart for longer ranges.