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 30.61 31.37 30.61 31.37 2.4K
09:32 31.37 31.37 31.37 31.37 0.0K
09:33 31.37 31.37 31.37 31.37 0.0K
09:34 30.50 30.50 30.50 30.50 0.2K
09:35 30.50 30.50 30.25 30.25 0.4K
09:36 30.55 30.56 30.55 30.56 0.6K
09:37 30.56 30.56 30.56 30.56 0.0K
09:38 30.56 30.56 30.56 30.56 0.0K
09:39 30.54 30.54 30.54 30.54 0.3K
09:40 30.60 30.60 30.60 30.60 0.2K
09:41 30.60 30.69 30.60 30.69 0.4K
09:42 30.69 30.70 30.69 30.70 2.1K
09:43 30.70 30.98 30.70 30.98 1.9K
09:44 30.98 30.98 30.75 30.75 0.7K
09:45 30.75 30.75 30.65 30.65 1.4K
09:46 30.64 30.66 30.64 30.66 4.3K
09:47 30.66 30.67 30.66 30.67 2.0K
09:48 30.76 30.76 30.65 30.65 1.7K
09:49 30.65 30.65 30.49 30.49 0.7K
09:50 30.65 30.65 30.65 30.65 0.5K
09:51 30.65 30.65 30.65 30.65 0.0K
09:52 30.70 30.79 30.70 30.79 0.3K
09:53 30.70 30.70 30.70 30.70 0.1K
09:54 30.70 30.70 30.70 30.70 0.1K
09:55 30.70 30.70 30.59 30.59 0.1K
09:56 30.59 30.59 30.59 30.59 0.2K
09:57 30.59 30.59 30.47 30.47 0.5K
09:58 30.50 30.50 30.50 30.50 0.4K
09:59 30.50 30.50 30.50 30.50 0.8K
10:00 30.41 30.41 30.41 30.41 0.1K
10:01 30.41 30.41 30.41 30.41 0.2K
10:02 30.41 30.41 30.41 30.41 0.1K
10:03 30.41 30.41 30.35 30.35 0.3K
10:04 30.35 30.35 30.35 30.35 0.1K
10:05 30.35 30.35 30.35 30.35 0.0K
10:06 30.35 30.35 30.35 30.35 0.0K
10:07 30.35 30.35 30.35 30.35 0.0K
10:08 30.35 30.35 30.21 30.21 0.4K
10:09 30.21 30.21 30.21 30.21 0.1K
10:10 30.43 30.43 30.43 30.43 0.5K
10:11 30.40 30.40 30.40 30.40 0.1K
10:12 30.40 30.40 30.40 30.40 0.1K
10:13 30.40 30.40 30.40 30.40 0.0K
10:14 30.40 30.40 30.38 30.38 3.9K
10:15 30.38 30.38 30.38 30.38 0.2K
10:16 30.38 30.38 30.38 30.38 1.0K
10:17 30.38 30.38 30.38 30.38 0.1K
10:18 30.38 30.50 30.38 30.50 0.7K
10:19 30.50 30.58 30.46 30.58 0.8K
10:20 30.59 30.59 30.59 30.59 0.4K
10:21 30.59 30.59 30.59 30.59 0.1K
10:22 30.59 30.59 30.42 30.42 0.8K
10:23 30.42 30.42 30.42 30.42 0.1K
10:24 30.41 30.41 30.41 30.41 0.1K
10:25 30.41 30.41 30.41 30.41 0.0K
10:26 30.41 30.41 30.41 30.41 0.0K
10:27 30.43 30.43 30.41 30.41 0.5K
10:28 30.41 30.41 30.41 30.41 0.4K
10:29 30.41 30.41 30.41 30.41 0.2K
10:30 30.41 30.41 30.41 30.41 0.3K
10:31 30.41 30.41 30.41 30.41 0.0K
10:32 30.41 30.41 30.41 30.41 0.0K
10:33 30.41 30.45 30.41 30.45 0.1K
10:34 30.45 30.45 30.45 30.45 0.0K
10:35 30.45 30.45 30.45 30.45 0.0K
10:36 30.45 30.45 30.45 30.45 0.1K
10:37 30.45 30.45 30.45 30.45 0.3K
10:38 30.45 30.45 30.45 30.45 0.1K
10:39 30.45 30.45 30.45 30.45 0.5K
10:40 30.45 30.45 30.45 30.45 0.0K
10:41 30.45 30.45 30.45 30.45 0.0K
10:42 30.45 30.45 30.45 30.45 0.1K
10:43 30.45 30.45 30.45 30.45 0.0K
10:44 30.45 30.45 30.45 30.45 0.0K
10:45 30.46 30.46 30.46 30.46 0.1K
10:46 30.46 30.46 30.46 30.46 0.1K
10:47 30.46 30.46 30.46 30.46 0.3K
10:48 30.46 30.46 30.46 30.46 0.2K
10:49 30.54 30.54 30.43 30.43 0.4K
10:50 30.43 30.43 30.43 30.43 0.0K
10:51 30.49 30.49 30.43 30.43 0.4K
10:52 30.47 30.50 30.47 30.50 0.6K
10:53 30.50 30.50 30.50 30.50 0.1K
10:54 30.50 30.50 30.50 30.50 0.0K
10:55 30.50 30.58 30.50 30.58 0.5K
10:56 30.58 30.58 30.58 30.58 0.1K
10:57 30.58 30.58 30.58 30.58 0.0K
10:58 30.58 30.58 30.58 30.58 0.1K
10:59 30.58 30.58 30.58 30.58 0.0K
11:00 30.58 30.58 30.58 30.58 0.0K
11:01 30.58 30.58 30.58 30.58 0.1K
11:02 30.58 30.58 30.58 30.58 0.0K
11:03 30.58 30.58 30.58 30.58 0.9K
11:04 30.58 30.58 30.58 30.58 0.0K
11:05 30.58 30.58 30.50 30.50 0.1K
11:06 30.50 30.50 30.50 30.50 0.0K
11:07 30.50 30.50 30.50 30.50 0.0K
11:08 30.61 30.62 30.61 30.62 2.2K
11:09 30.62 30.62 30.62 30.62 0.0K
11:10 30.62 30.62 30.62 30.62 0.1K
11:11 30.63 30.63 30.63 30.63 0.4K
11:12 30.58 30.58 30.58 30.58 0.6K
11:13 30.58 30.63 30.58 30.63 0.3K
11:14 30.63 30.63 30.63 30.63 0.1K
11:15 30.63 30.69 30.63 30.69 0.1K
11:16 30.69 30.69 30.69 30.69 0.0K
11:17 30.69 30.75 30.69 30.75 2.4K
11:18 30.75 30.79 30.75 30.79 0.9K
11:19 30.79 30.79 30.79 30.79 0.0K
11:20 30.79 30.79 30.79 30.79 0.1K
11:21 30.67 30.67 30.67 30.67 1.9K
11:22 30.67 30.67 30.67 30.67 0.0K
11:23 30.67 30.72 30.67 30.72 0.2K
11:24 30.72 30.72 30.72 30.72 0.0K
11:25 30.72 30.72 30.72 30.72 0.0K
11:26 30.72 30.72 30.72 30.72 0.0K
11:27 30.72 30.72 30.68 30.68 0.2K
11:28 30.67 30.67 30.67 30.67 0.3K
11:29 30.67 30.67 30.67 30.67 0.1K
11:30 30.66 30.66 30.66 30.66 0.1K
11:31 30.66 30.66 30.66 30.66 0.0K
11:32 30.66 30.66 30.66 30.66 0.1K
11:33 30.66 30.66 30.66 30.66 0.2K
11:34 30.66 30.66 30.66 30.66 0.0K
11:35 30.66 30.66 30.66 30.66 0.0K
11:36 30.66 30.67 30.66 30.67 0.2K
11:37 30.67 30.67 30.67 30.67 0.0K
11:38 30.67 30.67 30.67 30.67 0.0K
11:39 30.67 30.67 30.67 30.67 0.2K
11:40 30.67 30.67 30.67 30.67 0.1K
11:41 30.67 30.67 30.67 30.67 0.2K
11:42 30.67 30.67 30.67 30.67 0.0K
11:43 30.67 30.67 30.67 30.67 0.0K
11:44 30.67 30.67 30.67 30.67 0.1K
11:45 30.67 30.67 30.67 30.67 0.0K
11:46 30.67 30.67 30.67 30.67 0.2K
11:47 30.67 30.70 30.67 30.70 0.2K
11:48 30.70 30.70 30.70 30.70 0.1K
11:49 30.65 30.65 30.65 30.65 0.2K
11:50 30.65 30.65 30.65 30.65 0.0K
11:51 30.65 30.65 30.65 30.65 0.0K
11:52 30.65 30.68 30.62 30.62 0.5K
11:53 30.62 30.62 30.62 30.62 0.1K
11:54 30.62 30.62 30.62 30.62 0.1K
11:55 30.62 30.62 30.62 30.62 0.0K
11:56 30.62 30.68 30.62 30.68 0.2K
11:57 30.68 30.68 30.68 30.68 1.4K
11:58 30.68 30.68 30.68 30.68 0.2K
11:59 30.68 30.68 30.68 30.68 0.2K
12:00 30.68 30.68 30.68 30.68 0.0K
12:01 30.68 30.68 30.68 30.68 0.3K
12:02 30.68 30.68 30.68 30.68 0.0K
12:03 30.68 30.68 30.68 30.68 0.1K
12:04 30.68 30.68 30.68 30.68 0.0K
12:05 30.68 30.73 30.68 30.73 1.9K
12:06 30.73 30.73 30.73 30.73 0.1K
12:07 30.73 30.73 30.73 30.73 0.0K
12:08 30.73 30.73 30.73 30.73 0.0K
12:09 30.73 30.73 30.73 30.73 0.0K
12:10 30.73 30.73 30.73 30.73 0.0K
12:11 30.77 30.77 30.77 30.77 0.4K
12:12 30.77 30.77 30.77 30.77 0.0K
12:13 30.77 30.85 30.77 30.80 2.4K
12:14 30.80 30.80 30.80 30.80 0.2K
12:15 30.80 30.80 30.80 30.80 0.3K
12:16 30.80 30.80 30.80 30.80 0.0K
12:17 30.80 30.80 30.80 30.80 0.0K
12:18 30.79 30.79 30.79 30.79 0.6K
12:19 30.79 30.79 30.79 30.79 0.1K
12:20 30.79 30.79 30.79 30.79 0.0K
12:21 30.79 30.79 30.79 30.79 0.0K
12:22 30.79 30.79 30.78 30.78 0.1K
12:23 30.78 30.78 30.78 30.78 0.2K
12:24 30.78 30.78 30.78 30.78 0.1K
12:25 30.78 30.78 30.78 30.78 0.0K
12:26 30.78 30.78 30.74 30.74 0.6K
12:27 30.74 30.74 30.74 30.74 0.0K
12:28 30.74 30.74 30.74 30.74 0.1K
12:29 30.74 30.74 30.48 30.48 3.4K
12:30 30.48 30.48 30.48 30.48 0.3K
12:31 30.48 30.48 30.37 30.37 0.4K
12:32 30.37 30.37 30.37 30.37 0.6K
12:33 30.37 30.40 30.37 30.40 1.2K
12:34 30.40 30.40 30.36 30.36 0.5K
12:35 30.36 30.36 30.36 30.36 0.0K
12:36 30.36 30.36 30.36 30.36 0.2K
12:37 30.36 30.36 30.36 30.36 0.2K
12:38 30.36 30.36 30.36 30.36 0.3K
12:39 30.36 30.36 30.26 30.26 2.6K
12:40 30.26 30.26 30.18 30.18 0.3K
12:41 30.18 30.27 30.18 30.27 0.4K
12:42 30.27 30.30 30.27 30.30 1.8K
12:43 30.30 30.30 30.30 30.30 0.1K
12:44 30.30 30.30 30.30 30.30 0.2K
12:45 30.30 30.30 30.30 30.30 0.0K
12:46 30.30 30.34 30.30 30.34 0.1K
12:47 30.34 30.34 30.34 30.34 0.1K
12:48 30.25 30.25 30.23 30.23 2.7K
12:49 30.23 30.23 30.16 30.16 0.2K
12:50 30.16 30.16 30.16 30.16 0.3K
12:51 30.16 30.19 30.16 30.19 0.8K
12:52 30.18 30.22 30.18 30.20 0.4K
12:53 30.20 30.22 30.20 30.22 0.4K
12:54 30.22 30.24 30.20 30.24 4.7K
12:55 30.24 30.24 30.24 30.24 0.0K
12:56 30.24 30.24 30.24 30.24 0.0K
12:57 30.22 30.24 30.22 30.24 1.3K
12:58 30.24 30.24 30.24 30.24 0.0K
12:59 30.24 30.26 30.24 30.26 3.8K
13:00 30.27 30.27 30.26 30.26 2.3K
13:01 30.26 30.26 30.26 30.26 0.2K
13:02 30.26 30.26 30.26 30.26 0.1K
13:03 30.26 30.26 30.26 30.26 0.2K
13:04 30.26 30.26 30.26 30.26 0.2K
13:05 30.26 30.26 30.26 30.26 0.0K
13:06 30.26 30.26 30.26 30.26 0.0K
13:07 30.26 30.26 30.26 30.26 0.1K
13:08 30.26 30.26 30.26 30.26 1.3K
13:09 30.26 30.26 30.26 30.26 0.3K
13:10 30.26 30.26 30.26 30.26 0.1K
13:11 30.26 30.26 30.26 30.26 0.0K
13:12 30.26 30.26 30.14 30.14 0.4K
13:13 30.14 30.14 30.14 30.14 0.0K
13:14 30.14 30.14 30.14 30.14 0.2K
13:15 30.14 30.14 30.13 30.13 1.3K
13:16 30.19 30.19 30.19 30.19 2.4K
13:17 30.19 30.19 30.19 30.19 0.1K
13:18 30.19 30.19 30.19 30.19 0.1K
13:19 30.19 30.19 30.19 30.19 0.0K
13:20 30.19 30.19 30.16 30.16 0.1K
13:21 30.16 30.16 30.16 30.16 0.2K
13:22 30.16 30.16 30.16 30.16 0.0K
13:23 30.16 30.16 30.16 30.16 0.2K
13:24 30.16 30.16 30.16 30.16 0.0K
13:25 30.15 30.15 30.15 30.15 0.4K
13:26 30.15 30.15 30.15 30.15 1.0K
13:27 30.15 30.15 30.10 30.10 1.0K
13:28 30.10 30.10 30.10 30.10 0.0K
13:29 30.10 30.10 30.10 30.10 0.0K
13:30 30.10 30.10 30.10 30.10 0.5K
13:31 30.10 30.10 30.10 30.10 0.0K
13:32 30.10 30.10 30.10 30.10 0.0K
13:33 30.10 30.10 30.10 30.10 0.1K
13:34 30.10 30.10 29.95 29.95 2.2K
13:35 29.95 30.01 29.95 30.01 0.7K
13:36 30.02 30.02 30.02 30.02 4.4K
13:37 30.07 30.20 30.07 30.20 2.4K
13:38 30.11 30.17 30.11 30.17 1.3K
13:39 30.17 30.28 30.17 30.28 0.7K
13:40 30.28 30.28 30.28 30.28 0.1K
13:41 30.28 30.28 30.28 30.28 0.4K
13:42 30.32 30.32 30.32 30.32 0.6K
13:43 30.32 30.32 30.32 30.32 0.0K
13:44 30.32 30.32 30.25 30.25 0.8K
13:45 30.25 30.25 30.25 30.25 0.2K
13:46 30.25 30.25 30.16 30.16 0.7K
13:47 30.13 30.13 30.13 30.13 0.1K
13:48 30.13 30.16 30.13 30.16 1.4K
13:49 30.16 30.16 30.16 30.16 0.2K
13:50 30.19 30.19 30.19 30.19 1.0K
13:51 30.19 30.23 30.19 30.23 0.7K
13:52 30.23 30.23 30.23 30.23 1.0K
13:53 30.23 30.23 30.20 30.20 0.3K
13:54 30.20 30.23 30.20 30.23 0.2K
13:55 30.23 30.26 30.23 30.26 0.2K
13:56 30.23 30.23 30.20 30.20 0.2K
13:57 30.20 30.20 30.20 30.20 0.1K
13:58 30.20 30.20 30.20 30.20 0.2K
13:59 30.20 30.20 30.15 30.15 0.1K
14:00 30.15 30.15 30.11 30.11 1.9K
14:01 30.11 30.11 30.11 30.11 0.0K
14:02 30.11 30.11 30.11 30.11 0.0K
14:03 30.11 30.11 29.99 29.99 0.8K
14:04 29.99 29.99 29.99 29.99 0.1K
14:05 29.99 29.99 29.94 29.94 0.7K
14:06 29.94 29.94 29.94 29.94 0.5K
14:07 29.94 29.94 29.94 29.94 0.0K
14:08 29.94 29.94 29.88 29.88 0.2K
14:09 29.86 29.86 29.86 29.86 0.6K
14:10 29.86 29.86 29.86 29.86 0.3K
14:11 29.86 29.86 29.86 29.86 0.1K
14:12 29.86 29.86 29.86 29.86 0.0K
14:13 29.86 29.86 29.86 29.86 0.0K
14:14 29.86 29.86 29.86 29.86 0.0K
14:15 29.86 29.93 29.86 29.93 3.6K
14:16 29.93 29.93 29.93 29.93 0.0K
14:17 29.93 29.93 29.93 29.93 0.1K
14:18 29.93 29.93 29.93 29.93 0.0K
14:19 29.93 29.93 29.93 29.93 0.1K
14:20 29.93 29.93 29.93 29.93 0.1K
14:21 29.93 29.93 29.93 29.93 0.0K
14:22 29.93 29.93 29.93 29.93 0.0K
14:23 29.93 29.93 29.93 29.93 0.1K
14:24 29.93 29.93 29.93 29.93 0.1K
14:25 29.93 29.93 29.93 29.93 0.0K
14:26 29.93 29.93 29.93 29.93 0.2K
14:27 29.93 29.93 29.93 29.93 0.0K
14:28 29.93 29.93 29.93 29.93 0.0K
14:29 29.93 29.93 29.93 29.93 0.1K
14:30 29.93 29.93 29.68 29.68 26.3K
14:31 29.71 29.79 29.71 29.72 5.0K
14:32 29.72 29.79 29.70 29.77 3.7K
14:33 29.79 29.92 29.79 29.92 3.0K
14:34 29.89 29.90 29.89 29.89 4.0K
14:35 29.90 29.90 29.89 29.89 1.5K
14:36 29.89 29.89 29.89 29.89 0.2K
14:37 29.89 29.89 29.89 29.89 0.0K
14:38 29.87 29.87 29.87 29.87 0.1K
14:39 29.87 29.87 29.75 29.79 1.5K
14:40 29.79 29.79 29.79 29.79 0.0K
14:41 29.79 29.79 29.79 29.79 0.1K
14:42 29.79 29.79 29.79 29.79 0.2K
14:43 29.79 29.79 29.79 29.79 0.1K
14:44 29.79 29.79 29.79 29.79 0.0K
14:45 29.79 29.79 29.79 29.79 0.5K
14:46 29.79 29.79 29.79 29.79 0.3K
14:47 29.79 29.79 29.79 29.79 0.1K
14:48 29.79 29.79 29.72 29.72 0.3K
14:49 29.72 29.72 29.72 29.72 0.0K
14:50 29.72 29.72 29.72 29.72 0.2K
14:51 29.72 29.72 29.66 29.66 1.0K
14:52 29.66 29.66 29.66 29.66 0.1K
14:53 29.66 29.66 29.66 29.66 0.0K
14:54 29.66 29.66 29.66 29.66 0.1K
14:55 29.66 29.67 29.66 29.67 0.6K
14:56 29.67 29.67 29.67 29.67 0.5K
14:57 29.67 29.67 29.67 29.67 0.1K
14:58 29.67 29.67 29.67 29.67 0.2K
14:59 29.64 29.64 29.64 29.64 0.3K
15:00 29.64 29.64 29.64 29.64 0.1K
15:01 29.64 29.64 29.64 29.64 0.1K
15:02 29.64 29.64 29.64 29.64 0.3K
15:03 29.64 29.64 29.64 29.64 0.7K
15:04 29.66 29.76 29.66 29.75 2.5K
15:05 29.75 29.75 29.75 29.75 0.2K
15:06 29.75 29.75 29.75 29.75 0.0K
15:07 29.75 29.84 29.75 29.84 1.0K
15:08 29.84 29.84 29.84 29.84 0.2K
15:09 29.84 29.84 29.84 29.84 0.1K
15:10 29.84 29.84 29.83 29.83 0.2K
15:11 29.78 29.78 29.78 29.78 1.3K
15:12 29.78 29.78 29.78 29.78 0.1K
15:13 29.78 29.78 29.77 29.77 0.3K
15:14 29.77 29.77 29.77 29.77 0.2K
15:15 29.77 29.77 29.77 29.77 0.0K
15:16 29.77 29.80 29.77 29.77 0.9K
15:17 29.77 29.77 29.77 29.77 0.1K
15:18 29.77 29.77 29.77 29.77 0.2K
15:19 29.77 29.77 29.77 29.77 0.2K
15:20 29.77 29.77 29.65 29.65 2.2K
15:21 29.65 29.65 29.65 29.65 0.1K
15:22 29.65 29.65 29.65 29.65 1.0K
15:23 29.65 29.65 29.65 29.65 0.1K
15:24 29.65 29.65 29.65 29.65 0.7K
15:25 29.65 29.65 29.65 29.65 0.4K
15:26 29.65 29.65 29.65 29.65 0.1K
15:27 29.66 29.66 29.56 29.56 2.0K
15:28 29.56 29.56 29.56 29.56 0.2K
15:29 29.56 29.56 29.48 29.53 2.6K
15:30 29.53 29.53 29.51 29.51 0.4K
15:31 29.51 29.51 29.47 29.47 0.5K
15:32 29.47 29.63 29.47 29.63 4.3K
15:33 29.63 29.69 29.63 29.67 3.4K
15:34 29.67 29.67 29.67 29.67 0.1K
15:35 29.67 29.67 29.62 29.62 2.0K
15:36 29.62 29.70 29.62 29.70 1.8K
15:37 29.70 29.71 29.70 29.70 1.1K
15:38 29.70 29.70 29.70 29.70 0.3K
15:39 29.60 29.60 29.60 29.60 1.1K
15:40 29.60 29.62 29.60 29.62 0.9K
15:41 29.70 29.70 29.70 29.70 2.0K
15:42 29.70 29.70 29.67 29.67 1.0K
15:43 29.67 29.67 29.67 29.67 0.7K
15:44 29.64 29.66 29.64 29.66 1.4K
15:45 29.66 29.68 29.66 29.68 0.7K
15:46 29.68 29.69 29.67 29.69 0.7K
15:47 29.71 29.71 29.66 29.66 6.2K
15:48 29.66 29.66 29.58 29.60 2.5K
15:49 29.60 29.60 29.57 29.57 2.4K
15:50 29.54 29.61 29.54 29.61 2.7K
15:51 29.62 29.62 29.58 29.59 3.1K
15:52 29.60 29.60 29.60 29.60 2.1K
15:53 29.55 29.55 29.48 29.48 2.6K
15:54 29.48 29.50 29.48 29.50 1.6K
15:55 29.52 29.76 29.52 29.76 6.6K
15:56 29.81 29.88 29.81 29.87 5.4K
15:57 29.89 29.89 29.84 29.84 4.3K
15:58 29.84 29.87 29.84 29.85 4.5K
15:59 29.85 29.87 29.85 29.87 3.9K
16:00 29.87 29.89 29.86 29.86 77.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available