NYSE · AUNA · stock
Auna S.A. (AUNA) stock price history
Every NYSE trading session of Auna S.A. from Mar 22, 2024 to Sep 28, 2026: 631 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUNA adjusted close, 2024 to 2026
- $10.66
- All time high, 2024
- $6.85
- 52 week high, $4.09 low
- 631
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AUNA key facts
- Auna S.A. (AUNA) closed at $5.02 on Sep 28, 2026 on NYSE.
- AUNA's all time high close is $10.66, set on Mar 27, 2024; its all time low close is $4.15 on May 29, 2026.
- AUNA's 52 week range is $4.09 to $6.85.
- AUNA returned -24.6% over the year to Sep 28, 2026.
- Since Mar 22, 2024 AUNA returned -48%, -22.7% a year compounded.
- AUNA's deepest drawdown was -61.1% from Mar 27, 2024 to May 29, 2026.
- DataCedar holds 631 daily sessions of AUNA history from Mar 22, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AUNA price chart, 2024 to 2026
AUNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -2.5% |
| 6 months | -11.2% |
| Year to date | +2.9% |
| 1 year | -24.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 22, 2024 | -47.7% |
| Compound annual growth, 2.5 years | -22.7% |
AUNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.66 on Mar 27, 2024
- All time low close
- $4.15 on May 29, 2026
- 52 week high
- $6.85 on Oct 2, 2025
- 52 week low
- $4.09 on May 29, 2026
- Deepest drawdown
- -61.1% from Mar 27, 2024 to May 29, 2026, not yet recovered
- Best single session
- +14.8% on Jan 22, 2026
- Worst single session
- -12.1% on Apr 8, 2024
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, -28%
- Worst calendar year
- 2025, -28%
AUNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 22, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.91 | $6.29 | $4.09 | $5.02 | +2.0% | 58.9M | 185 |
| 2025 | $6.94 | $9.24 | $4.47 | $4.92 | -28.3% | 15M | 250 |
| 2024 | $9.51 | $10.85 | $6.17 | $6.86 | n/a | 44.6M | 196 |
AUNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.02 | -2.9% |
| August 2026 | $5.17 | +2.0% |
| July 2026 | $5.07 | -1.2% |
| June 2026 | $5.13 | +23.6% |
| May 2026 | $4.15 | -18.1% |
| April 2026 | $5.07 | -8.0% |
| March 2026 | $5.51 | +3.2% |
| February 2026 | $5.34 | +10.1% |
| January 2026 | $4.85 | -1.4% |
| December 2025 | $4.92 | +6.3% |
| November 2025 | $4.63 | -21.7% |
| October 2025 | $5.91 | -12.1% |
About the AUNA data
Daily bars. 631 sessions from Mar 22, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ATS ATS Corp /ATS
- AU AngloGold Ashanti PLC
- AUB Atlantic Union Bankshares Corp
- AUB$A Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock, Series A
- AVA Avista Corp.
- AVAL Grupo Aval Acciones Y Valores S.A.
- AVBC Avidia Bancorp, Inc.
- AVD American Vanguard Corp.
Common questions
AUNA share price history
