Astrana Health

ASTH
🏛️ usa →
30.33
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.88 31.88 30.71 31.88 1.6K
09:32 31.88 31.88 31.88 31.88 0.0K
09:33 31.88 32.00 31.88 32.00 0.8K
09:34 32.00 32.00 32.00 32.00 0.0K
09:35 32.00 32.00 32.00 32.00 0.0K
09:36 32.00 32.24 32.00 32.24 0.8K
09:37 32.24 32.24 32.24 32.24 0.0K
09:38 32.24 32.24 32.24 32.24 0.0K
09:39 32.24 32.24 32.24 32.24 0.1K
09:40 32.24 32.24 32.24 32.24 0.0K
09:41 32.22 32.22 32.21 32.21 0.2K
09:42 32.21 32.21 32.21 32.21 0.0K
09:43 32.21 32.21 32.21 32.21 0.0K
09:44 32.21 32.21 32.21 32.21 0.0K
09:45 32.21 32.21 32.18 32.18 0.6K
09:46 32.18 32.18 32.18 32.18 0.8K
09:47 32.18 32.18 32.18 32.18 0.1K
09:48 32.18 32.18 32.18 32.18 0.0K
09:49 32.18 32.18 32.18 32.18 0.1K
09:50 32.18 32.21 32.17 32.17 0.6K
09:51 32.05 32.05 32.05 32.05 2.2K
09:52 32.05 32.05 32.05 32.05 0.1K
09:53 32.05 32.05 32.05 32.05 0.1K
09:54 32.05 32.05 32.05 32.05 0.0K
09:55 31.95 31.95 31.95 31.95 0.9K
09:56 31.95 32.06 31.95 32.06 0.2K
09:57 32.07 32.07 32.07 32.07 0.2K
09:58 32.07 32.07 32.07 32.07 0.0K
09:59 32.07 32.07 32.07 32.07 0.0K
10:00 32.07 32.07 32.07 32.07 0.2K
10:01 32.07 32.07 32.06 32.06 0.2K
10:02 32.06 32.06 31.93 31.93 0.1K
10:03 31.93 31.93 31.93 31.93 0.1K
10:04 31.93 31.93 31.93 31.93 0.1K
10:05 31.93 31.93 31.93 31.93 0.1K
10:06 31.93 31.93 31.93 31.93 0.0K
10:07 31.93 31.93 31.93 31.93 0.1K
10:08 31.93 31.93 31.93 31.93 0.0K
10:09 31.93 31.93 31.93 31.93 0.0K
10:10 31.93 31.93 31.93 31.93 0.2K
10:11 31.93 31.93 31.93 31.93 0.1K
10:12 31.93 31.93 31.93 31.93 0.1K
10:13 31.93 31.93 31.93 31.93 0.0K
10:14 31.93 31.93 31.93 31.93 0.0K
10:15 31.93 31.93 31.93 31.93 0.0K
10:16 31.93 31.93 31.93 31.93 0.0K
10:17 31.93 31.93 31.93 31.93 0.0K
10:18 31.93 31.93 31.93 31.93 0.0K
10:19 31.93 31.93 31.93 31.93 0.0K
10:20 31.93 31.93 31.93 31.93 0.0K
10:21 31.93 31.93 31.93 31.93 0.0K
10:22 31.93 31.93 31.93 31.93 0.0K
10:23 31.93 31.93 31.93 31.93 0.0K
10:24 31.93 31.93 31.93 31.93 0.0K
10:25 31.93 31.93 31.93 31.93 0.2K
10:26 31.93 31.93 31.93 31.93 0.0K
10:27 31.93 31.93 31.88 31.88 0.1K
10:28 31.88 31.88 31.88 31.88 0.1K
10:29 31.88 31.88 31.87 31.87 0.2K
10:30 31.87 31.87 31.87 31.87 0.0K
10:31 31.87 31.87 31.87 31.87 0.1K
10:32 31.87 31.87 31.87 31.87 0.1K
10:33 31.87 31.87 31.87 31.87 0.0K
10:34 31.87 31.87 31.87 31.87 0.3K
10:35 31.87 31.87 31.87 31.87 0.2K
10:36 31.80 31.80 31.73 31.73 3.0K
10:37 31.73 31.73 31.58 31.58 0.5K
10:38 31.58 31.59 31.58 31.59 0.2K
10:39 31.59 31.59 31.59 31.59 0.1K
10:40 31.59 31.59 31.59 31.59 0.0K
10:41 31.58 31.58 31.58 31.58 0.1K
10:42 31.58 31.58 31.45 31.45 0.1K
10:43 31.45 31.45 31.45 31.45 0.0K
10:44 31.45 31.45 31.45 31.45 0.1K
10:45 31.45 31.45 31.45 31.45 0.0K
10:46 31.40 31.40 31.40 31.40 0.3K
10:47 31.40 31.40 31.40 31.40 0.0K
10:48 31.40 31.40 31.40 31.40 1.5K
10:49 31.40 31.40 31.40 31.40 0.0K
10:50 31.40 31.40 31.40 31.40 0.0K
10:51 31.40 31.40 31.40 31.40 0.0K
10:52 31.40 31.40 31.28 31.28 0.3K
10:53 31.28 31.28 31.28 31.28 0.0K
10:54 31.28 31.28 31.28 31.28 0.2K
10:55 31.33 31.33 31.33 31.33 0.8K
10:56 31.31 31.31 31.31 31.31 0.4K
10:57 31.24 31.24 31.19 31.19 0.8K
10:58 31.19 31.19 31.19 31.19 0.0K
10:59 31.17 31.17 31.17 31.17 0.1K
11:00 31.17 31.17 31.17 31.17 0.0K
11:01 31.13 31.13 31.13 31.13 0.1K
11:02 31.13 31.13 31.13 31.13 0.0K
11:03 31.13 31.13 31.13 31.13 0.0K
11:04 31.13 31.13 31.13 31.13 0.0K
11:05 31.13 31.13 31.13 31.13 0.0K
11:06 31.13 31.13 31.13 31.13 0.0K
11:07 31.23 31.23 31.23 31.23 0.1K
11:08 31.23 31.23 31.23 31.23 0.0K
11:09 31.23 31.23 31.23 31.23 0.0K
11:10 31.23 31.23 31.23 31.23 0.1K
11:11 31.18 31.18 31.18 31.18 0.2K
11:12 31.18 31.18 31.18 31.18 0.4K
11:13 31.18 31.18 31.17 31.17 0.4K
11:14 31.15 31.15 31.11 31.11 0.5K
11:15 31.11 31.11 31.11 31.11 0.1K
11:16 31.14 31.14 31.14 31.14 0.3K
11:17 31.14 31.14 31.14 31.14 0.0K
11:18 31.14 31.14 31.14 31.14 0.0K
11:19 31.14 31.14 31.14 31.14 0.1K
11:20 31.14 31.14 31.14 31.14 0.0K
11:21 31.14 31.14 31.14 31.14 0.0K
11:22 31.14 31.14 31.14 31.14 0.0K
11:23 31.14 31.14 31.14 31.14 0.1K
11:24 31.06 31.06 31.06 31.06 0.1K
11:25 31.06 31.06 31.06 31.06 0.0K
11:26 31.06 31.06 31.06 31.06 0.1K
11:27 31.06 31.06 31.06 31.06 0.0K
11:28 31.06 31.14 31.06 31.14 0.3K
11:29 31.14 31.14 31.14 31.14 0.0K
11:30 31.14 31.14 31.14 31.14 0.1K
11:31 31.14 31.21 31.14 31.21 0.1K
11:32 31.21 31.21 31.21 31.21 0.0K
11:33 31.21 31.23 31.17 31.17 3.6K
11:34 31.15 31.15 31.15 31.15 0.2K
11:35 31.15 31.15 31.15 31.15 0.1K
11:36 31.15 31.15 31.15 31.15 0.0K
11:37 31.15 31.15 31.15 31.15 0.0K
11:38 31.15 31.15 31.03 31.03 0.1K
11:39 31.03 31.03 31.03 31.03 0.0K
11:40 31.03 31.03 31.03 31.03 0.0K
11:41 31.03 31.03 31.03 31.03 0.0K
11:42 31.03 31.03 31.03 31.03 0.0K
11:43 31.03 31.03 31.03 31.03 0.0K
11:44 31.03 31.03 31.03 31.03 0.0K
11:45 31.03 31.03 31.03 31.03 0.0K
11:46 31.03 31.03 31.03 31.03 0.0K
11:47 31.03 31.03 31.03 31.03 0.0K
11:48 31.03 31.03 30.95 30.95 0.5K
11:49 30.93 30.93 30.93 30.93 0.4K
11:50 30.93 30.95 30.93 30.95 0.1K
11:51 30.95 30.95 30.95 30.95 0.2K
11:52 30.95 30.95 30.95 30.95 0.1K
11:53 30.95 30.95 30.95 30.95 0.0K
11:54 30.95 30.96 30.95 30.96 0.2K
11:55 30.96 30.96 30.96 30.96 0.0K
11:56 30.96 30.96 30.87 30.87 0.2K
11:57 30.87 30.87 30.87 30.87 0.0K
11:58 30.87 30.87 30.87 30.87 0.1K
11:59 30.87 30.87 30.80 30.80 0.1K
12:00 30.80 30.96 30.80 30.96 0.5K
12:01 30.96 30.96 30.96 30.96 0.1K
12:02 30.96 30.96 30.96 30.96 0.1K
12:03 30.96 30.96 30.82 30.82 0.2K
12:04 30.82 30.82 30.82 30.82 0.2K
12:05 30.82 30.82 30.82 30.82 0.1K
12:06 30.82 30.82 30.74 30.74 0.2K
12:07 30.74 30.74 30.74 30.74 0.0K
12:08 30.74 30.74 30.74 30.74 0.0K
12:09 30.74 30.74 30.74 30.74 0.0K
12:10 30.74 30.74 30.71 30.71 0.1K
12:11 30.71 30.71 30.71 30.71 0.1K
12:12 30.71 30.71 30.71 30.71 0.0K
12:13 30.71 30.71 30.71 30.71 0.0K
12:14 30.71 30.78 30.71 30.78 0.3K
12:15 30.78 30.85 30.78 30.85 3.8K
12:16 31.03 31.03 30.96 31.03 3.4K
12:17 31.03 31.03 31.03 31.03 0.1K
12:18 31.03 31.03 30.92 30.92 0.7K
12:19 30.92 30.92 30.92 30.92 0.0K
12:20 30.92 30.92 30.92 30.92 0.2K
12:21 30.92 30.92 30.92 30.92 0.0K
12:22 30.92 30.95 30.92 30.95 0.3K
12:23 30.95 30.95 30.95 30.95 0.0K
12:24 30.95 30.95 30.95 30.95 0.1K
12:25 30.95 30.95 30.95 30.95 0.2K
12:26 30.95 30.95 30.95 30.95 0.4K
12:27 30.95 30.95 30.92 30.92 0.4K
12:28 30.92 30.92 30.92 30.92 0.0K
12:29 30.92 30.92 30.92 30.92 0.0K
12:30 30.92 30.92 30.92 30.92 0.4K
12:31 30.92 30.92 30.92 30.92 0.2K
12:32 30.92 30.92 30.92 30.92 0.0K
12:33 30.81 30.81 30.81 30.81 0.2K
12:34 30.81 30.81 30.81 30.81 0.0K
12:35 30.81 30.81 30.79 30.79 0.1K
12:36 30.79 30.79 30.79 30.79 0.0K
12:37 30.79 30.79 30.77 30.77 0.1K
12:38 30.77 30.77 30.77 30.77 0.1K
12:39 30.77 30.77 30.76 30.76 0.7K
12:40 30.76 30.76 30.76 30.76 0.0K
12:41 30.76 30.76 30.76 30.76 0.0K
12:42 30.76 30.76 30.76 30.76 0.0K
12:43 30.76 30.76 30.74 30.74 0.1K
12:44 30.74 30.74 30.74 30.74 0.0K
12:45 30.74 30.74 30.73 30.73 0.2K
12:46 30.73 30.73 30.73 30.73 0.2K
12:47 30.73 30.73 30.73 30.73 0.0K
12:48 30.73 30.79 30.73 30.76 1.1K
12:49 30.76 30.76 30.76 30.76 0.2K
12:50 30.76 30.76 30.76 30.76 0.0K
12:51 30.76 30.78 30.76 30.78 0.7K
12:52 30.78 30.78 30.78 30.78 0.1K
12:53 30.78 30.78 30.78 30.78 0.1K
12:54 30.78 30.78 30.78 30.78 0.0K
12:55 30.78 30.78 30.75 30.75 0.1K
12:56 30.75 30.75 30.69 30.69 0.1K
12:57 30.69 30.75 30.69 30.75 0.6K
12:58 30.80 30.80 30.80 30.80 1.1K
12:59 30.80 30.80 30.80 30.80 0.0K
13:00 30.80 30.80 30.80 30.80 0.1K
13:01 30.80 30.80 30.80 30.80 0.0K
13:02 30.78 30.78 30.78 30.78 0.1K
13:03 30.78 30.78 30.78 30.78 0.0K
13:04 30.78 30.89 30.78 30.89 1.7K
13:05 30.89 30.89 30.82 30.82 0.3K
13:06 30.82 30.82 30.82 30.82 0.0K
13:07 30.82 30.82 30.82 30.82 0.1K
13:08 30.82 30.82 30.82 30.82 0.0K
13:09 30.82 30.89 30.82 30.89 0.1K
13:10 30.89 30.89 30.89 30.89 0.0K
13:11 30.89 30.89 30.89 30.89 0.0K
13:12 30.89 30.95 30.89 30.95 1.8K
13:13 30.95 31.08 30.95 31.08 2.4K
13:14 31.11 31.11 31.11 31.11 1.3K
13:15 31.11 31.11 31.06 31.06 1.2K
13:16 31.06 31.06 31.06 31.06 0.0K
13:17 31.06 31.06 31.06 31.06 0.0K
13:18 31.06 31.06 30.98 30.98 0.2K
13:19 30.98 31.00 30.98 31.00 0.1K
13:20 31.00 31.00 31.00 31.00 0.0K
13:21 30.98 30.98 30.98 30.98 0.1K
13:22 30.98 30.99 30.98 30.99 0.2K
13:23 30.99 30.99 30.99 30.99 0.1K
13:24 30.99 30.99 30.99 30.99 0.0K
13:25 30.99 30.99 30.99 30.99 0.0K
13:26 30.99 30.99 30.85 30.85 1.2K
13:27 30.85 30.85 30.76 30.79 0.2K
13:28 30.79 30.79 30.79 30.79 0.0K
13:29 30.79 30.79 30.79 30.79 0.0K
13:30 30.79 30.79 30.79 30.79 0.0K
13:31 30.79 30.79 30.79 30.79 0.2K
13:32 30.79 30.79 30.79 30.79 0.0K
13:33 30.75 30.75 30.75 30.75 0.2K
13:34 30.75 30.75 30.75 30.75 0.0K
13:35 30.75 30.75 30.73 30.73 1.3K
13:36 30.78 30.83 30.78 30.83 1.1K
13:37 30.83 30.83 30.83 30.83 0.0K
13:38 30.83 30.83 30.83 30.83 0.0K
13:39 30.83 30.83 30.83 30.83 0.0K
13:40 30.83 30.83 30.83 30.83 0.0K
13:41 30.83 30.83 30.83 30.83 0.0K
13:42 30.83 30.83 30.83 30.83 0.2K
13:43 30.83 30.83 30.83 30.83 0.1K
13:44 30.83 30.83 30.75 30.75 0.2K
13:45 30.75 30.75 30.75 30.75 0.2K
13:46 30.75 30.75 30.75 30.75 0.1K
13:47 30.75 30.75 30.75 30.75 0.1K
13:48 30.75 30.75 30.75 30.75 0.0K
13:49 30.75 30.75 30.75 30.75 0.0K
13:50 30.75 30.80 30.75 30.80 0.5K
13:51 30.80 30.80 30.80 30.80 0.0K
13:52 30.77 30.77 30.77 30.77 0.3K
13:53 30.77 30.77 30.67 30.67 0.2K
13:54 30.67 30.67 30.67 30.67 0.2K
13:55 30.67 30.67 30.67 30.67 0.1K
13:56 30.67 30.71 30.67 30.68 1.8K
13:57 30.68 30.68 30.68 30.68 0.2K
13:58 30.68 30.68 30.68 30.68 0.0K
13:59 30.68 30.68 30.68 30.68 0.1K
14:00 30.68 30.68 30.68 30.68 0.1K
14:01 30.61 30.61 30.61 30.61 0.1K
14:02 30.63 30.63 30.63 30.63 0.1K
14:03 30.63 30.63 30.63 30.63 0.0K
14:04 30.63 30.74 30.59 30.74 1.9K
14:05 30.74 30.74 30.74 30.74 0.0K
14:06 30.74 30.74 30.74 30.74 0.0K
14:07 30.74 30.74 30.74 30.74 0.0K
14:08 30.74 30.74 30.74 30.74 0.1K
14:09 30.74 30.74 30.74 30.74 0.1K
14:10 30.74 30.76 30.67 30.76 0.7K
14:11 30.76 30.76 30.76 30.76 0.6K
14:12 30.76 30.76 30.76 30.76 0.0K
14:13 30.76 30.76 30.76 30.76 0.0K
14:14 30.76 30.82 30.76 30.82 0.2K
14:15 30.82 30.82 30.82 30.82 0.0K
14:16 30.77 30.77 30.77 30.77 0.2K
14:17 30.77 30.77 30.77 30.77 0.2K
14:18 30.77 30.77 30.77 30.77 0.0K
14:19 30.77 30.77 30.77 30.77 0.1K
14:20 30.77 30.77 30.73 30.73 0.2K
14:21 30.73 30.80 30.73 30.80 0.2K
14:22 30.80 30.80 30.80 30.80 0.0K
14:23 30.80 30.80 30.80 30.80 0.0K
14:24 30.80 30.80 30.76 30.76 0.2K
14:25 30.76 30.76 30.76 30.76 0.2K
14:26 30.76 30.76 30.76 30.76 0.1K
14:27 30.76 30.76 30.76 30.76 0.0K
14:28 30.76 30.76 30.76 30.76 0.0K
14:29 30.76 30.76 30.71 30.71 0.2K
14:30 30.78 30.78 30.78 30.78 0.1K
14:31 30.78 30.78 30.78 30.78 0.1K
14:32 30.78 30.78 30.78 30.78 0.1K
14:33 30.78 30.78 30.78 30.78 0.2K
14:34 30.72 30.73 30.72 30.73 0.8K
14:35 30.73 30.73 30.73 30.73 0.0K
14:36 30.73 30.73 30.73 30.73 0.2K
14:37 30.72 30.72 30.72 30.72 0.3K
14:38 30.72 30.72 30.72 30.72 0.0K
14:39 30.72 30.72 30.72 30.72 0.2K
14:40 30.76 30.76 30.72 30.72 0.9K
14:41 30.72 30.72 30.72 30.72 0.1K
14:42 30.72 30.72 30.72 30.72 0.2K
14:43 30.72 30.72 30.72 30.72 0.0K
14:44 30.72 30.72 30.72 30.72 0.4K
14:45 30.72 30.72 30.71 30.71 0.4K
14:46 30.71 30.76 30.71 30.76 1.8K
14:47 30.76 30.76 30.75 30.75 0.5K
14:48 30.75 30.75 30.75 30.75 0.1K
14:49 30.75 30.75 30.75 30.75 0.0K
14:50 30.75 30.75 30.68 30.68 0.7K
14:51 30.68 30.68 30.68 30.68 0.1K
14:52 30.68 30.71 30.68 30.71 0.3K
14:53 30.71 30.71 30.64 30.64 1.5K
14:54 30.69 30.70 30.69 30.70 0.6K
14:55 30.70 30.70 30.70 30.70 0.1K
14:56 30.70 30.70 30.70 30.70 0.3K
14:57 30.70 30.70 30.69 30.69 0.2K
14:58 30.69 30.69 30.69 30.69 0.2K
14:59 30.69 30.69 30.69 30.69 0.1K
15:00 30.71 30.71 30.71 30.71 0.6K
15:01 30.69 30.69 30.69 30.69 0.1K
15:02 30.69 30.69 30.69 30.69 0.0K
15:03 30.69 30.69 30.69 30.69 0.0K
15:04 30.69 30.73 30.69 30.73 0.9K
15:05 30.73 30.73 30.73 30.73 0.1K
15:06 30.73 30.73 30.73 30.73 0.0K
15:07 30.74 30.74 30.74 30.74 0.2K
15:08 30.73 30.75 30.73 30.75 0.8K
15:09 30.75 30.75 30.75 30.75 0.5K
15:10 30.75 30.75 30.75 30.75 0.1K
15:11 30.75 30.75 30.71 30.71 0.3K
15:12 30.71 30.71 30.71 30.71 0.1K
15:13 30.71 30.71 30.71 30.71 0.0K
15:14 30.71 30.71 30.71 30.71 0.2K
15:15 30.71 30.71 30.71 30.71 0.1K
15:16 30.71 30.71 30.71 30.71 0.1K
15:17 30.71 30.74 30.71 30.74 0.9K
15:18 30.74 30.74 30.74 30.74 0.1K
15:19 30.74 30.77 30.74 30.77 1.4K
15:20 30.80 30.80 30.78 30.78 0.5K
15:21 30.78 30.78 30.78 30.78 0.1K
15:22 30.78 30.78 30.77 30.77 1.4K
15:23 30.77 30.77 30.77 30.77 0.2K
15:24 30.77 30.77 30.77 30.77 0.1K
15:25 30.77 30.77 30.69 30.69 3.1K
15:26 30.68 30.68 30.68 30.68 1.3K
15:27 30.68 30.68 30.65 30.65 0.9K
15:28 30.65 30.65 30.65 30.65 0.3K
15:29 30.65 30.65 30.65 30.65 0.3K
15:30 30.65 30.65 30.58 30.58 0.3K
15:31 30.58 30.62 30.58 30.62 0.2K
15:32 30.62 30.62 30.62 30.62 0.0K
15:33 30.62 30.62 30.61 30.61 0.5K
15:34 30.61 30.61 30.61 30.61 0.4K
15:35 30.61 30.61 30.60 30.60 0.3K
15:36 30.54 30.54 30.54 30.54 1.3K
15:37 30.39 30.39 30.37 30.37 3.2K
15:38 30.37 30.44 30.37 30.44 5.7K
15:39 30.44 30.44 30.40 30.40 0.2K
15:40 30.41 30.41 30.39 30.39 0.6K
15:41 30.39 30.46 30.39 30.46 1.0K
15:42 30.46 30.52 30.44 30.52 1.7K
15:43 30.53 30.60 30.53 30.60 2.2K
15:44 30.60 30.60 30.60 30.60 1.0K
15:45 30.65 30.65 30.65 30.65 0.6K
15:46 30.65 30.65 30.63 30.63 0.3K
15:47 30.63 30.63 30.63 30.63 0.4K
15:48 30.66 30.66 30.66 30.66 1.0K
15:49 30.76 30.76 30.72 30.76 1.7K
15:50 30.76 30.76 30.75 30.75 0.8K
15:51 30.79 30.79 30.75 30.75 2.1K
15:52 30.75 30.75 30.75 30.75 0.3K
15:53 30.75 30.77 30.75 30.77 0.3K
15:54 30.77 30.77 30.77 30.77 0.5K
15:55 30.77 30.86 30.77 30.86 3.8K
15:56 30.85 30.85 30.80 30.80 1.2K
15:57 30.80 30.84 30.80 30.84 0.6K
15:58 30.80 30.82 30.79 30.82 5.4K
15:59 30.78 30.81 30.78 30.81 2.0K
16:00 30.78 30.85 30.72 30.79 135.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available