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 29.55 30.16 29.55 30.16 2.8K
09:32 29.94 29.94 29.83 29.83 0.6K
09:33 29.83 29.83 29.42 29.42 1.2K
09:34 29.42 29.42 29.42 29.42 0.2K
09:35 29.42 29.42 29.42 29.42 0.1K
09:36 29.42 29.42 29.42 29.42 0.0K
09:37 29.42 29.42 29.42 29.42 0.0K
09:38 29.42 29.42 29.42 29.42 0.0K
09:39 29.42 29.42 29.42 29.42 0.0K
09:40 29.42 29.42 29.42 29.42 0.0K
09:41 29.42 29.42 29.42 29.42 0.0K
09:42 29.42 29.61 29.42 29.61 1.6K
09:43 29.61 29.61 29.61 29.61 0.0K
09:44 29.61 29.61 29.58 29.58 0.2K
09:45 29.58 29.75 29.58 29.75 0.9K
09:46 29.75 29.75 29.54 29.54 0.1K
09:47 29.54 29.54 29.54 29.54 0.0K
09:48 29.54 29.54 29.54 29.54 0.0K
09:49 29.54 29.89 29.54 29.89 0.2K
09:50 29.89 29.89 29.72 29.72 0.1K
09:51 29.72 29.72 29.72 29.72 0.0K
09:52 29.72 29.72 29.72 29.72 0.1K
09:53 29.72 29.72 29.72 29.72 0.0K
09:54 29.72 29.72 29.69 29.69 0.9K
09:55 29.69 29.69 29.69 29.69 0.0K
09:56 29.69 29.69 29.69 29.69 0.0K
09:57 29.57 29.57 29.57 29.57 0.7K
09:58 29.57 29.57 29.57 29.57 0.0K
09:59 29.57 29.57 29.57 29.57 0.1K
10:00 29.57 29.57 29.44 29.44 2.7K
10:01 29.46 29.46 29.46 29.46 0.4K
10:02 29.51 29.54 29.51 29.54 2.9K
10:03 29.54 29.71 29.54 29.63 0.6K
10:04 29.63 29.71 29.55 29.56 2.0K
10:05 29.72 29.81 29.72 29.75 6.2K
10:06 29.75 29.75 29.60 29.60 2.9K
10:07 29.58 29.69 29.57 29.69 3.6K
10:08 29.69 29.69 29.69 29.69 0.0K
10:09 29.69 29.69 29.69 29.69 0.0K
10:10 29.69 29.69 29.69 29.69 0.0K
10:11 29.69 29.69 29.69 29.69 0.2K
10:12 29.69 29.69 29.69 29.69 0.0K
10:13 29.69 29.69 29.69 29.69 0.0K
10:14 29.69 29.69 29.68 29.68 0.1K
10:15 29.68 29.68 29.68 29.68 0.0K
10:16 29.68 29.68 29.68 29.68 0.0K
10:17 29.68 29.68 29.68 29.68 0.0K
10:18 29.68 29.68 29.68 29.68 0.0K
10:19 29.68 29.68 29.68 29.68 0.0K
10:20 29.68 29.68 29.68 29.68 0.0K
10:21 29.68 29.68 29.68 29.68 0.0K
10:22 29.68 29.68 29.57 29.57 0.3K
10:23 29.57 29.57 29.57 29.57 0.1K
10:24 29.57 29.57 29.57 29.57 0.0K
10:25 29.57 29.57 29.57 29.57 0.0K
10:26 29.57 29.57 29.57 29.57 0.1K
10:27 29.57 29.57 29.57 29.57 0.0K
10:28 29.57 29.57 29.57 29.57 0.1K
10:29 29.57 29.57 29.57 29.57 0.0K
10:30 29.57 29.57 29.57 29.57 0.2K
10:31 29.57 29.57 29.57 29.57 0.0K
10:32 29.57 29.69 29.57 29.69 3.3K
10:33 29.69 29.69 29.69 29.69 0.1K
10:34 29.69 29.69 29.69 29.69 0.0K
10:35 29.69 29.69 29.69 29.69 0.0K
10:36 29.51 29.54 29.51 29.54 1.8K
10:37 29.54 29.54 29.54 29.54 0.1K
10:38 29.54 29.54 29.54 29.54 0.1K
10:39 29.54 29.54 29.54 29.54 0.0K
10:40 29.54 29.54 29.54 29.54 0.0K
10:41 29.54 29.54 29.54 29.54 0.0K
10:42 29.54 29.54 29.54 29.54 0.1K
10:43 29.54 29.54 29.54 29.54 0.1K
10:44 29.54 29.54 29.54 29.54 0.0K
10:45 29.54 29.54 29.54 29.54 0.0K
10:46 29.54 29.54 29.54 29.54 0.0K
10:47 29.54 29.54 29.54 29.54 0.0K
10:48 29.54 29.54 29.43 29.43 0.2K
10:49 29.43 29.43 29.43 29.43 0.0K
10:50 29.43 29.43 29.43 29.43 0.0K
10:51 29.43 29.43 29.43 29.43 0.0K
10:52 29.43 29.43 29.43 29.43 0.0K
10:53 29.43 29.43 29.43 29.43 0.0K
10:54 29.43 29.43 29.43 29.43 0.0K
10:55 29.64 29.64 29.64 29.64 0.2K
10:56 29.64 29.64 29.64 29.64 0.0K
10:57 29.64 29.64 29.55 29.55 1.0K
10:58 29.55 29.55 29.55 29.55 0.1K
10:59 29.48 29.55 29.48 29.55 0.3K
11:00 29.55 29.55 29.55 29.55 0.0K
11:01 29.55 29.55 29.55 29.55 0.1K
11:02 29.55 29.55 29.55 29.55 0.0K
11:03 29.55 29.55 29.55 29.55 0.0K
11:04 29.55 29.55 29.55 29.55 0.0K
11:05 29.55 29.61 29.55 29.61 0.3K
11:06 29.57 29.57 29.57 29.57 1.3K
11:07 29.57 29.57 29.57 29.57 0.1K
11:08 29.57 29.57 29.57 29.57 0.0K
11:09 29.57 29.57 29.57 29.57 0.0K
11:10 29.57 29.57 29.57 29.57 0.0K
11:11 29.57 29.57 29.57 29.57 0.1K
11:12 29.57 29.57 29.57 29.57 0.1K
11:13 29.58 29.58 29.58 29.58 1.3K
11:14 29.58 29.58 29.53 29.53 1.3K
11:15 29.53 29.53 29.53 29.53 0.3K
11:16 29.53 29.53 29.53 29.53 0.0K
11:17 29.53 29.53 29.53 29.53 0.1K
11:18 29.53 29.53 29.53 29.53 0.0K
11:19 29.53 29.53 29.53 29.53 0.1K
11:20 29.53 29.53 29.53 29.53 0.0K
11:21 29.53 29.53 29.53 29.53 0.2K
11:22 29.53 29.53 29.53 29.53 0.6K
11:23 29.53 29.53 29.53 29.53 0.2K
11:24 29.53 29.53 29.53 29.53 0.0K
11:25 29.53 29.53 29.53 29.53 0.0K
11:26 29.53 29.60 29.53 29.60 0.9K
11:27 29.60 29.60 29.60 29.60 0.1K
11:28 29.60 29.78 29.60 29.78 0.5K
11:29 29.73 29.73 29.73 29.73 1.1K
11:30 29.73 29.73 29.73 29.73 0.2K
11:31 29.73 29.83 29.73 29.83 2.1K
11:32 29.83 29.83 29.83 29.83 0.0K
11:33 29.83 29.83 29.83 29.83 0.0K
11:34 29.83 29.83 29.83 29.83 0.0K
11:35 29.83 29.83 29.83 29.83 0.1K
11:36 29.83 29.83 29.83 29.83 0.0K
11:37 29.83 29.83 29.83 29.83 0.1K
11:38 29.83 29.83 29.83 29.83 0.0K
11:39 29.83 29.83 29.83 29.83 0.0K
11:40 29.83 29.83 29.83 29.83 0.0K
11:41 29.83 29.83 29.83 29.83 0.2K
11:42 29.83 29.83 29.83 29.83 0.0K
11:43 29.83 29.83 29.83 29.83 0.1K
11:44 29.83 29.83 29.83 29.83 0.0K
11:45 29.86 29.86 29.77 29.77 1.7K
11:46 29.77 29.82 29.77 29.82 0.3K
11:47 29.82 29.82 29.74 29.74 0.3K
11:48 29.74 29.74 29.74 29.74 0.1K
11:49 29.78 29.79 29.78 29.79 0.3K
11:50 29.79 29.79 29.78 29.78 0.6K
11:51 29.78 30.02 29.78 30.02 6.0K
11:52 30.02 30.02 30.02 30.02 0.1K
11:53 30.02 30.02 30.02 30.02 0.1K
11:54 30.02 30.02 30.02 30.02 0.0K
11:55 30.02 30.02 30.02 30.02 0.0K
11:56 30.02 30.02 30.02 30.02 0.0K
11:57 30.02 30.02 30.02 30.02 0.0K
11:58 30.02 30.02 30.02 30.02 0.1K
11:59 30.02 30.02 30.02 30.02 0.1K
12:00 30.02 30.02 30.02 30.02 0.1K
12:01 30.02 30.04 30.02 30.04 0.3K
12:02 30.04 30.04 30.04 30.04 0.0K
12:03 30.04 30.04 30.04 30.04 0.2K
12:04 30.04 30.04 30.04 30.04 0.1K
12:05 30.04 30.04 30.04 30.04 0.0K
12:06 30.04 30.04 30.02 30.02 0.5K
12:07 30.02 30.02 30.02 30.02 0.1K
12:08 30.02 30.02 30.02 30.02 0.1K
12:09 30.02 30.02 30.02 30.02 0.1K
12:10 30.13 30.13 30.13 30.13 1.7K
12:11 30.13 30.13 30.13 30.13 0.0K
12:12 30.13 30.13 30.13 30.13 0.2K
12:13 30.13 30.13 30.13 30.13 0.0K
12:14 30.13 30.13 30.13 30.13 0.1K
12:15 30.13 30.13 30.13 30.13 0.3K
12:16 30.13 30.13 30.13 30.13 0.1K
12:17 30.13 30.13 30.13 30.13 0.1K
12:18 30.13 30.13 30.13 30.13 0.5K
12:19 30.13 30.13 30.13 30.13 0.4K
12:20 30.13 30.13 30.13 30.13 0.0K
12:21 30.13 30.13 30.02 30.07 1.6K
12:22 30.05 30.05 30.05 30.05 0.2K
12:23 30.05 30.05 30.05 30.05 0.4K
12:24 30.05 30.05 30.05 30.05 0.0K
12:25 30.05 30.05 30.05 30.05 0.0K
12:26 30.09 30.09 30.09 30.09 1.2K
12:27 30.09 30.09 30.09 30.09 0.1K
12:28 30.09 30.09 30.09 30.09 0.1K
12:29 30.09 30.09 30.09 30.09 0.1K
12:30 30.09 30.09 30.09 30.09 0.0K
12:31 30.09 30.09 30.09 30.09 0.1K
12:32 30.09 30.12 30.09 30.12 0.2K
12:33 30.12 30.12 30.12 30.12 0.1K
12:34 30.12 30.12 30.12 30.12 0.1K
12:35 30.12 30.12 30.12 30.12 0.0K
12:36 30.14 30.14 30.14 30.14 0.7K
12:37 30.14 30.14 30.09 30.09 1.7K
12:38 30.05 30.05 30.05 30.05 0.9K
12:39 30.02 30.15 30.02 30.15 3.3K
12:40 30.15 30.15 30.15 30.15 0.0K
12:41 30.15 30.15 30.14 30.14 0.1K
12:42 30.14 30.14 30.14 30.14 0.1K
12:43 30.14 30.14 30.14 30.14 0.1K
12:44 30.14 30.14 30.14 30.14 0.1K
12:45 30.14 30.14 30.14 30.14 0.0K
12:46 30.14 30.14 30.14 30.14 0.0K
12:47 30.14 30.14 30.14 30.14 0.0K
12:48 30.14 30.14 30.14 30.14 0.1K
12:49 30.14 30.22 30.14 30.22 0.6K
12:50 30.22 30.22 30.22 30.22 0.1K
12:51 30.22 30.22 30.22 30.22 0.1K
12:52 30.22 30.22 30.22 30.22 0.0K
12:53 30.22 30.22 30.22 30.22 0.0K
12:54 30.22 30.22 30.22 30.22 0.1K
12:55 30.22 30.25 30.22 30.25 0.1K
12:56 30.25 30.25 30.25 30.25 0.1K
12:57 30.25 30.25 30.25 30.25 0.1K
12:58 30.25 30.25 30.25 30.25 0.0K
12:59 30.25 30.25 30.25 30.25 0.0K
13:00 30.25 30.25 30.25 30.25 0.2K
13:01 30.25 30.27 30.25 30.27 0.2K
13:02 30.27 30.27 30.27 30.27 0.1K
13:03 30.27 30.27 30.27 30.27 0.0K
13:04 30.27 30.27 30.27 30.27 0.0K
13:05 30.27 30.27 30.27 30.27 0.0K
13:06 30.27 30.27 30.27 30.27 0.1K
13:07 30.27 30.31 30.27 30.31 1.4K
13:08 30.31 30.31 30.31 30.31 0.9K
13:09 30.31 30.31 30.31 30.31 0.0K
13:10 30.31 30.31 30.31 30.31 0.0K
13:11 30.31 30.31 30.31 30.31 0.3K
13:12 30.31 30.31 30.31 30.31 0.2K
13:13 30.31 30.31 30.31 30.31 0.1K
13:14 30.31 30.43 30.31 30.43 0.5K
13:15 30.43 30.43 30.43 30.43 0.0K
13:16 30.44 30.44 30.44 30.44 0.2K
13:17 30.44 30.44 30.35 30.35 11.4K
13:18 30.32 30.32 30.32 30.32 0.4K
13:19 30.32 30.32 30.32 30.32 0.1K
13:20 30.32 30.32 30.32 30.32 0.0K
13:21 30.33 30.33 30.16 30.16 15.5K
13:22 30.16 30.16 30.16 30.16 0.2K
13:23 30.16 30.16 30.16 30.16 0.1K
13:24 30.16 30.16 30.16 30.16 0.1K
13:25 30.16 30.16 30.16 30.16 0.0K
13:26 30.16 30.16 30.16 30.16 0.0K
13:27 30.16 30.16 30.13 30.13 0.2K
13:28 30.12 30.12 30.12 30.12 0.5K
13:29 30.12 30.12 30.12 30.12 0.2K
13:30 30.12 30.12 30.11 30.12 0.8K
13:31 30.12 30.12 30.12 30.12 0.1K
13:32 30.12 30.12 30.07 30.07 0.2K
13:33 30.07 30.07 30.07 30.07 0.1K
13:34 30.07 30.07 30.07 30.07 0.4K
13:35 30.07 30.07 30.07 30.07 0.1K
13:36 30.07 30.07 30.07 30.07 0.1K
13:37 30.07 30.07 30.03 30.03 0.1K
13:38 30.03 30.07 30.01 30.07 2.9K
13:39 30.07 30.07 30.07 30.07 0.0K
13:40 30.07 30.07 30.07 30.07 0.1K
13:41 30.07 30.07 30.07 30.07 0.4K
13:42 30.07 30.07 30.02 30.02 0.6K
13:43 29.96 29.96 29.96 29.96 0.5K
13:44 29.96 29.96 29.96 29.96 0.3K
13:45 29.96 29.96 29.87 29.87 0.4K
13:46 29.87 29.87 29.87 29.87 0.1K
13:47 29.87 29.87 29.87 29.87 0.1K
13:48 29.89 29.89 29.89 29.89 3.1K
13:49 29.89 29.89 29.85 29.85 1.1K
13:50 29.85 29.85 29.85 29.85 0.0K
13:51 29.85 29.85 29.85 29.85 0.0K
13:52 29.85 29.85 29.85 29.85 0.0K
13:53 29.85 29.85 29.85 29.85 0.1K
13:54 29.85 29.85 29.83 29.83 0.3K
13:55 29.83 29.83 29.83 29.83 0.1K
13:56 29.83 29.84 29.83 29.84 0.6K
13:57 29.84 29.84 29.84 29.84 0.1K
13:58 29.84 29.84 29.84 29.84 0.1K
13:59 29.84 29.99 29.84 29.99 2.0K
14:00 29.99 29.99 29.99 29.99 0.0K
14:01 29.99 29.99 29.99 29.99 0.0K
14:02 29.99 29.99 29.98 29.98 0.3K
14:03 29.98 29.98 29.98 29.98 0.2K
14:04 29.98 29.98 29.98 29.98 0.9K
14:05 29.98 29.98 29.98 29.98 0.1K
14:06 29.98 29.98 29.89 29.89 1.3K
14:07 29.89 29.89 29.89 29.89 0.1K
14:08 29.89 29.89 29.89 29.89 0.1K
14:09 29.89 29.89 29.89 29.89 0.0K
14:10 29.89 29.89 29.89 29.89 0.0K
14:11 29.89 29.89 29.89 29.89 0.0K
14:12 29.89 29.89 29.89 29.89 0.1K
14:13 29.89 29.89 29.89 29.89 0.1K
14:14 29.89 29.89 29.85 29.85 2.3K
14:15 29.85 29.86 29.85 29.86 0.5K
14:16 29.86 29.86 29.86 29.86 0.1K
14:17 29.86 29.86 29.86 29.86 0.1K
14:18 29.86 29.86 29.86 29.86 0.1K
14:19 29.86 29.86 29.83 29.83 0.1K
14:20 29.83 29.83 29.83 29.83 0.2K
14:21 29.83 29.83 29.83 29.83 0.2K
14:22 29.83 29.83 29.83 29.83 0.3K
14:23 29.83 29.83 29.81 29.83 1.8K
14:24 29.83 29.86 29.83 29.86 0.3K
14:25 29.86 29.86 29.86 29.86 0.2K
14:26 29.86 29.95 29.86 29.95 3.0K
14:27 29.95 29.95 29.95 29.95 0.0K
14:28 29.95 29.95 29.95 29.95 0.0K
14:29 29.95 29.95 29.95 29.95 0.1K
14:30 29.95 29.97 29.94 29.97 3.6K
14:31 29.97 29.97 29.97 29.97 0.8K
14:32 30.05 30.11 30.05 30.11 2.3K
14:33 30.11 30.20 30.11 30.20 2.5K
14:34 30.20 30.20 30.20 30.20 0.1K
14:35 30.20 30.20 30.20 30.20 0.0K
14:36 30.20 30.20 30.20 30.20 0.1K
14:37 30.26 30.26 30.26 30.26 0.2K
14:38 30.26 30.26 30.26 30.26 0.0K
14:39 30.26 30.30 30.26 30.30 0.9K
14:40 30.30 30.33 30.30 30.33 0.2K
14:41 30.33 30.33 30.31 30.31 2.7K
14:42 30.31 30.31 30.31 30.31 0.6K
14:43 30.31 30.31 30.31 30.31 0.1K
14:44 30.31 30.31 30.23 30.23 3.4K
14:45 30.23 30.23 30.20 30.20 1.8K
14:46 30.20 30.20 30.20 30.20 0.0K
14:47 30.20 30.27 30.20 30.27 0.8K
14:48 30.27 30.27 30.22 30.22 0.7K
14:49 30.22 30.22 30.22 30.22 0.0K
14:50 30.22 30.22 30.22 30.22 0.1K
14:51 30.22 30.31 30.22 30.31 0.2K
14:52 30.31 30.31 30.31 30.31 0.2K
14:53 30.31 30.31 30.31 30.31 0.0K
14:54 30.31 30.31 30.31 30.31 0.0K
14:55 30.31 30.31 30.28 30.28 0.2K
14:56 30.28 30.28 30.28 30.28 0.1K
14:57 30.28 30.28 30.28 30.28 0.1K
14:58 30.28 30.29 30.28 30.29 0.2K
14:59 30.29 30.29 30.29 30.29 0.1K
15:00 30.29 30.29 30.29 30.29 0.2K
15:01 30.26 30.27 30.23 30.27 6.6K
15:02 30.31 30.32 30.31 30.32 0.9K
15:03 30.32 30.36 30.32 30.36 1.7K
15:04 30.36 30.36 30.36 30.36 0.1K
15:05 30.36 30.36 30.36 30.36 0.1K
15:06 30.36 30.36 30.36 30.36 0.1K
15:07 30.41 30.45 30.41 30.45 0.8K
15:08 30.45 30.45 30.45 30.45 0.1K
15:09 30.45 30.45 30.45 30.45 0.5K
15:10 30.45 30.45 30.43 30.43 0.1K
15:11 30.43 30.43 30.40 30.40 1.8K
15:12 30.40 30.40 30.40 30.40 0.4K
15:13 30.40 30.40 30.40 30.40 0.2K
15:14 30.40 30.40 30.40 30.40 0.1K
15:15 30.40 30.40 30.40 30.40 0.1K
15:16 30.40 30.40 30.40 30.40 0.4K
15:17 30.40 30.40 30.37 30.37 0.3K
15:18 30.37 30.37 30.37 30.37 0.2K
15:19 30.37 30.37 30.37 30.37 0.2K
15:20 30.37 30.42 30.37 30.42 1.4K
15:21 30.42 30.42 30.42 30.42 0.2K
15:22 30.42 30.42 30.42 30.42 0.2K
15:23 30.42 30.42 30.42 30.42 0.4K
15:24 30.43 30.43 30.39 30.39 0.3K
15:25 30.39 30.39 30.39 30.39 0.1K
15:26 30.39 30.39 30.39 30.39 0.4K
15:27 30.39 30.39 30.39 30.39 0.1K
15:28 30.39 30.39 30.39 30.39 0.5K
15:29 30.39 30.41 30.39 30.41 0.9K
15:30 30.41 30.41 30.41 30.41 0.6K
15:31 30.41 30.41 30.41 30.41 0.4K
15:32 30.41 30.41 30.41 30.41 0.2K
15:33 30.41 30.41 30.41 30.41 0.2K
15:34 30.41 30.41 30.40 30.40 0.3K
15:35 30.25 30.25 30.25 30.25 2.3K
15:36 30.25 30.25 30.19 30.24 1.3K
15:37 30.28 30.30 30.28 30.30 2.0K
15:38 30.30 30.30 30.30 30.30 0.0K
15:39 30.30 30.30 30.30 30.30 0.1K
15:40 30.30 30.30 30.30 30.30 0.1K
15:41 30.30 30.30 30.29 30.30 1.2K
15:42 30.30 30.31 30.30 30.31 0.3K
15:43 30.31 30.31 30.28 30.28 3.2K
15:44 30.28 30.28 30.28 30.28 0.4K
15:45 30.28 30.28 30.28 30.28 0.1K
15:46 30.28 30.28 30.22 30.22 0.3K
15:47 30.22 30.22 30.20 30.20 1.2K
15:48 30.17 30.25 30.17 30.25 5.2K
15:49 30.25 30.25 30.25 30.25 0.2K
15:50 30.25 30.25 30.25 30.25 0.2K
15:51 30.25 30.25 30.25 30.25 0.1K
15:52 30.27 30.27 30.27 30.27 2.1K
15:53 30.25 30.25 30.17 30.17 2.4K
15:54 30.17 30.17 30.16 30.16 0.8K
15:55 30.16 30.22 30.16 30.21 4.1K
15:56 30.21 30.21 30.18 30.20 1.0K
15:57 30.22 30.22 30.19 30.19 4.8K
15:58 30.17 30.17 30.14 30.14 1.8K
15:59 30.16 30.16 30.11 30.11 5.2K
16:00 30.11 30.11 30.02 30.02 62.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available