Astrana Health

ASTH
🏛️ usa →
28.87
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.13 29.88 29.13 29.88 9.1K
09:32 29.88 29.88 29.88 29.88 1.6K
09:33 29.62 29.62 29.62 29.62 1.4K
09:34 29.62 29.75 29.62 29.75 0.9K
09:35 29.75 29.75 29.75 29.75 0.7K
09:36 29.75 29.75 29.75 29.75 1.1K
09:37 29.75 29.75 29.75 29.75 0.0K
09:38 29.79 29.79 29.79 29.79 0.2K
09:39 30.08 30.08 30.08 30.08 0.6K
09:40 30.09 30.28 30.09 30.28 0.3K
09:41 30.29 30.29 30.27 30.27 0.4K
09:42 30.27 30.27 30.27 30.27 0.0K
09:43 30.27 30.27 30.05 30.05 0.3K
09:44 30.00 30.00 29.81 29.81 2.4K
09:45 29.94 29.94 29.94 29.94 0.2K
09:46 29.94 29.94 29.94 29.94 0.1K
09:47 29.94 29.94 29.94 29.94 0.0K
09:48 29.94 29.94 29.94 29.94 0.1K
09:49 29.94 29.94 29.94 29.94 0.0K
09:50 30.10 30.10 30.09 30.09 1.1K
09:51 30.09 30.17 30.09 30.17 0.7K
09:52 30.17 30.17 30.03 30.03 0.4K
09:53 30.03 30.03 30.03 30.03 0.6K
09:54 30.03 30.03 30.03 30.03 0.0K
09:55 30.03 30.03 30.03 30.03 0.0K
09:56 29.96 29.96 29.96 29.96 2.7K
09:57 29.96 29.96 29.96 29.96 0.3K
09:58 29.78 29.83 29.78 29.83 0.9K
09:59 29.83 29.83 29.83 29.83 0.1K
10:00 29.83 29.83 29.83 29.83 0.0K
10:01 29.91 29.96 29.82 29.82 1.8K
10:02 29.82 29.82 29.82 29.82 0.0K
10:03 29.82 29.82 29.82 29.82 0.0K
10:04 29.82 29.82 29.82 29.82 0.0K
10:05 29.79 29.79 29.79 29.79 0.8K
10:06 29.79 29.79 29.79 29.79 0.2K
10:07 29.79 29.94 29.79 29.94 1.2K
10:08 29.94 29.94 29.79 29.79 1.1K
10:09 29.79 29.79 29.79 29.79 0.5K
10:10 29.81 29.81 29.81 29.81 0.6K
10:11 29.81 29.81 29.81 29.81 0.0K
10:12 29.81 29.81 29.81 29.81 0.0K
10:13 29.81 29.81 29.81 29.81 0.0K
10:14 29.81 29.81 29.81 29.81 0.1K
10:15 29.81 29.81 29.81 29.81 0.0K
10:16 29.81 29.81 29.81 29.81 0.0K
10:17 29.81 29.83 29.81 29.82 1.6K
10:18 29.82 29.82 29.82 29.82 0.0K
10:19 29.82 29.82 29.67 29.67 1.1K
10:20 29.67 29.67 29.67 29.67 0.0K
10:21 29.65 29.65 29.65 29.65 0.3K
10:22 29.65 29.65 29.65 29.65 0.1K
10:23 29.65 29.65 29.65 29.65 0.0K
10:24 29.65 29.65 29.58 29.58 0.3K
10:25 29.58 29.58 29.58 29.58 0.3K
10:26 29.66 29.74 29.66 29.73 1.7K
10:27 29.73 29.73 29.73 29.73 0.0K
10:28 29.73 29.73 29.73 29.73 0.1K
10:29 29.73 29.73 29.73 29.73 0.3K
10:30 29.73 29.73 29.73 29.73 0.5K
10:31 29.90 29.94 29.86 29.86 6.7K
10:32 29.84 29.86 29.84 29.86 0.6K
10:33 29.86 29.86 29.85 29.85 0.2K
10:34 29.85 29.85 29.85 29.85 0.0K
10:35 29.85 29.85 29.81 29.81 1.0K
10:36 29.81 29.81 29.81 29.81 0.0K
10:37 29.81 29.81 29.76 29.76 0.4K
10:38 29.76 29.76 29.76 29.76 0.5K
10:39 29.76 29.76 29.75 29.75 0.6K
10:40 29.74 29.74 29.74 29.74 0.7K
10:41 29.74 29.74 29.72 29.72 0.6K
10:42 29.71 29.71 29.71 29.71 0.4K
10:43 29.71 29.71 29.71 29.71 0.3K
10:44 29.71 29.71 29.71 29.71 0.0K
10:45 29.71 29.71 29.71 29.71 0.0K
10:46 29.75 29.75 29.75 29.75 0.5K
10:47 29.75 29.75 29.75 29.75 0.1K
10:48 29.74 29.74 29.69 29.69 2.2K
10:49 29.75 29.90 29.75 29.90 2.3K
10:50 29.89 29.93 29.89 29.93 0.9K
10:51 29.93 29.93 29.80 29.80 1.4K
10:52 29.80 29.80 29.80 29.80 0.1K
10:53 29.80 29.80 29.74 29.74 1.3K
10:54 29.74 29.80 29.74 29.80 0.2K
10:55 29.80 29.80 29.78 29.78 0.1K
10:56 29.78 29.78 29.78 29.78 0.1K
10:57 29.81 29.81 29.81 29.81 0.2K
10:58 29.78 29.78 29.78 29.78 0.2K
10:59 29.81 29.81 29.81 29.81 0.1K
11:00 29.81 29.81 29.79 29.79 0.3K
11:01 29.79 29.79 29.79 29.79 0.0K
11:02 29.79 29.79 29.79 29.79 0.0K
11:03 29.79 29.79 29.79 29.79 0.0K
11:04 29.79 29.79 29.79 29.79 0.3K
11:05 29.79 29.79 29.79 29.79 0.0K
11:06 29.79 29.79 29.79 29.79 0.0K
11:07 29.79 29.79 29.79 29.79 0.0K
11:08 29.79 29.79 29.79 29.79 0.1K
11:09 29.79 29.79 29.79 29.79 0.0K
11:10 29.79 29.79 29.79 29.79 0.1K
11:11 29.79 29.79 29.79 29.79 0.0K
11:12 29.79 30.10 29.79 30.10 1.9K
11:13 30.10 30.12 30.10 30.12 2.8K
11:14 30.12 30.12 30.12 30.12 0.1K
11:15 30.12 30.12 30.12 30.12 0.3K
11:16 30.12 30.12 30.12 30.12 0.3K
11:17 30.19 30.19 30.19 30.19 0.3K
11:18 30.19 30.19 30.19 30.19 0.3K
11:19 30.19 30.19 30.19 30.19 0.0K
11:20 30.34 30.34 30.33 30.33 2.3K
11:21 30.33 30.33 30.33 30.33 0.0K
11:22 30.33 30.33 30.33 30.33 0.6K
11:23 30.33 30.33 30.33 30.33 0.0K
11:24 30.33 30.33 30.33 30.33 0.0K
11:25 30.33 30.33 30.33 30.33 0.1K
11:26 30.33 30.33 30.33 30.33 0.1K
11:27 30.33 30.34 30.33 30.34 0.6K
11:28 30.33 30.35 30.33 30.35 0.3K
11:29 30.35 30.35 30.35 30.35 0.0K
11:30 30.35 30.35 30.33 30.33 0.4K
11:31 30.33 30.33 30.33 30.33 0.0K
11:32 30.33 30.33 30.33 30.33 0.0K
11:33 30.33 30.33 30.33 30.33 0.1K
11:34 30.33 30.33 30.33 30.33 0.1K
11:35 30.46 30.47 30.46 30.47 0.8K
11:36 30.47 30.47 30.45 30.45 0.3K
11:37 30.45 30.48 30.45 30.46 0.9K
11:38 30.46 30.46 30.46 30.46 0.4K
11:39 30.46 30.46 30.46 30.46 0.1K
11:40 30.53 30.53 30.53 30.53 0.1K
11:41 30.57 30.57 30.57 30.57 0.1K
11:42 30.57 30.57 30.57 30.57 0.1K
11:43 30.57 30.57 30.57 30.57 0.1K
11:44 30.64 30.64 30.64 30.64 0.1K
11:45 30.64 30.64 30.64 30.64 0.1K
11:46 30.57 30.59 30.57 30.57 1.5K
11:47 30.57 30.57 30.57 30.57 0.2K
11:48 30.57 30.60 30.51 30.52 0.5K
11:49 30.52 30.52 30.52 30.52 0.1K
11:50 30.52 30.52 30.52 30.52 0.0K
11:51 30.52 30.52 30.52 30.52 0.2K
11:52 30.52 30.52 30.45 30.45 0.3K
11:53 30.45 30.45 30.45 30.45 0.0K
11:54 30.45 30.45 30.45 30.45 0.0K
11:55 30.45 30.45 30.45 30.45 0.1K
11:56 30.45 30.45 30.45 30.45 0.0K
11:57 30.45 30.66 30.45 30.66 0.3K
11:58 30.66 30.66 30.66 30.66 0.2K
11:59 30.66 30.66 30.66 30.66 0.1K
12:00 30.67 30.67 30.65 30.65 0.6K
12:01 30.64 30.64 30.64 30.64 0.1K
12:02 30.64 30.64 30.64 30.64 0.0K
12:03 30.64 30.64 30.64 30.64 0.1K
12:04 30.64 30.71 30.64 30.71 0.4K
12:05 30.71 30.72 30.71 30.72 0.3K
12:06 30.72 30.72 30.72 30.72 0.1K
12:07 30.72 30.82 30.72 30.77 1.1K
12:08 30.77 30.77 30.77 30.77 0.0K
12:09 30.77 30.77 30.77 30.77 0.0K
12:10 30.77 30.77 30.77 30.77 0.0K
12:11 30.77 30.77 30.77 30.77 0.0K
12:12 30.77 30.77 30.77 30.77 0.1K
12:13 30.83 30.83 30.83 30.83 0.5K
12:14 30.83 30.83 30.83 30.83 0.0K
12:15 30.83 30.83 30.83 30.83 0.0K
12:16 30.83 30.83 30.83 30.83 0.0K
12:17 30.83 30.83 30.83 30.83 0.1K
12:18 30.83 30.83 30.83 30.83 0.0K
12:19 30.83 30.83 30.83 30.83 0.0K
12:20 30.83 30.84 30.83 30.84 0.5K
12:21 30.84 30.84 30.84 30.84 0.1K
12:22 30.84 30.84 30.84 30.84 0.1K
12:23 30.84 30.88 30.84 30.88 1.4K
12:24 30.88 30.90 30.88 30.90 0.2K
12:25 30.90 30.90 30.87 30.87 1.9K
12:26 30.87 30.87 30.76 30.76 0.5K
12:27 30.76 30.76 30.76 30.76 0.1K
12:28 30.76 30.76 30.76 30.76 0.0K
12:29 30.76 30.76 30.76 30.76 0.0K
12:30 30.76 30.76 30.76 30.76 0.2K
12:31 30.76 30.76 30.74 30.74 0.3K
12:32 30.74 30.74 30.73 30.73 0.6K
12:33 30.73 30.73 30.73 30.73 0.3K
12:34 30.67 30.67 30.67 30.67 1.9K
12:35 30.67 30.67 30.67 30.67 0.3K
12:36 30.67 30.67 30.56 30.56 0.5K
12:37 30.56 30.56 30.56 30.56 0.0K
12:38 30.56 30.56 30.56 30.56 0.0K
12:39 30.56 30.56 30.56 30.56 0.0K
12:40 30.56 30.56 30.56 30.56 0.0K
12:41 30.56 30.56 30.56 30.56 0.0K
12:42 30.56 30.59 30.56 30.59 0.3K
12:43 30.59 30.59 30.59 30.59 0.0K
12:44 30.59 30.59 30.59 30.59 0.0K
12:45 30.59 30.59 30.59 30.59 0.0K
12:46 30.57 30.57 30.57 30.57 0.5K
12:47 30.57 30.57 30.57 30.57 0.0K
12:48 30.57 30.57 30.57 30.57 0.3K
12:49 30.57 30.57 30.57 30.57 0.0K
12:50 30.57 30.57 30.57 30.57 0.0K
12:51 30.57 30.57 30.57 30.57 0.0K
12:52 30.46 30.50 30.46 30.50 1.1K
12:53 30.50 30.50 30.50 30.50 0.0K
12:54 30.50 30.50 30.48 30.48 0.1K
12:55 30.48 30.48 30.48 30.48 0.6K
12:56 30.48 30.48 30.36 30.36 0.2K
12:57 30.36 30.36 30.36 30.36 0.2K
12:58 30.36 30.36 30.36 30.36 0.2K
12:59 30.36 30.36 30.36 30.36 0.1K
13:00 30.36 30.36 30.36 30.36 0.1K
13:01 30.36 30.36 30.36 30.36 0.1K
13:02 30.40 30.40 30.34 30.34 0.4K
13:03 30.34 30.34 30.34 30.34 0.0K
13:04 30.27 30.27 30.27 30.27 1.0K
13:05 30.27 30.27 30.27 30.27 0.0K
13:06 30.27 30.29 30.27 30.28 1.4K
13:07 30.28 30.28 30.28 30.28 0.0K
13:08 30.28 30.28 30.28 30.28 0.0K
13:09 30.28 30.28 30.28 30.28 0.0K
13:10 30.28 30.28 30.18 30.18 0.3K
13:11 30.18 30.18 30.18 30.18 0.0K
13:12 30.18 30.18 30.18 30.18 0.0K
13:13 30.18 30.18 30.18 30.18 0.0K
13:14 30.17 30.17 30.17 30.17 0.5K
13:15 30.17 30.18 30.17 30.18 0.2K
13:16 30.18 30.18 30.18 30.18 0.0K
13:17 30.18 30.18 30.18 30.18 0.1K
13:18 30.22 30.22 30.20 30.20 0.8K
13:19 30.17 30.17 30.17 30.17 0.6K
13:20 30.17 30.17 30.17 30.17 0.0K
13:21 30.18 30.18 30.17 30.17 0.7K
13:22 30.17 30.17 30.17 30.17 0.0K
13:23 30.17 30.17 30.15 30.15 1.2K
13:24 30.15 30.15 30.15 30.15 0.0K
13:25 30.18 30.18 30.16 30.16 0.9K
13:26 30.16 30.16 30.16 30.16 0.0K
13:27 30.16 30.16 30.16 30.16 0.1K
13:28 30.16 30.16 30.16 30.16 0.2K
13:29 30.16 30.16 30.16 30.16 0.1K
13:30 30.16 30.16 30.16 30.16 0.2K
13:31 30.16 30.16 30.07 30.07 1.5K
13:32 30.07 30.07 30.06 30.07 0.2K
13:33 30.07 30.07 30.07 30.07 0.1K
13:34 30.07 30.07 29.99 29.99 0.3K
13:35 29.99 29.99 29.99 29.99 0.7K
13:36 29.99 30.02 29.99 30.02 0.6K
13:37 30.02 30.02 30.02 30.02 0.1K
13:38 30.02 30.02 30.02 30.02 0.0K
13:39 30.02 30.14 30.02 30.14 0.9K
13:40 30.15 30.15 30.15 30.15 0.9K
13:41 30.15 30.15 30.15 30.15 0.0K
13:42 30.15 30.15 30.15 30.15 1.0K
13:43 30.15 30.15 30.15 30.15 0.2K
13:44 30.15 30.15 30.15 30.15 0.0K
13:45 30.15 30.15 30.15 30.15 0.1K
13:46 30.15 30.22 30.15 30.22 0.2K
13:47 30.18 30.18 30.18 30.18 0.2K
13:48 30.24 30.24 30.24 30.24 0.7K
13:49 30.22 30.23 30.22 30.23 2.7K
13:50 30.23 30.23 30.23 30.23 1.1K
13:51 30.23 30.23 30.23 30.23 0.0K
13:52 30.23 30.25 30.23 30.25 0.3K
13:53 30.25 30.25 30.25 30.25 0.0K
13:54 30.25 30.25 30.21 30.21 0.5K
13:55 30.21 30.21 30.21 30.21 0.0K
13:56 30.21 30.23 30.21 30.23 0.1K
13:57 30.22 30.22 30.22 30.22 0.2K
13:58 30.22 30.22 30.22 30.22 0.3K
13:59 30.22 30.22 30.22 30.22 0.0K
14:00 30.23 30.23 30.23 30.23 0.2K
14:01 30.23 30.23 30.23 30.23 0.1K
14:02 30.23 30.23 30.23 30.23 0.0K
14:03 30.23 30.27 30.23 30.27 0.2K
14:04 30.27 30.27 30.27 30.27 0.2K
14:05 30.27 30.27 30.27 30.27 0.0K
14:06 30.27 30.27 30.17 30.17 0.6K
14:07 30.17 30.24 30.17 30.24 0.8K
14:08 30.24 30.24 30.24 30.24 0.0K
14:09 30.24 30.24 30.20 30.20 0.4K
14:10 30.20 30.20 30.20 30.20 0.0K
14:11 30.20 30.20 30.20 30.20 0.0K
14:12 30.20 30.28 30.20 30.28 2.2K
14:13 30.28 30.28 30.28 30.28 0.0K
14:14 30.28 30.28 30.28 30.28 0.0K
14:15 30.23 30.23 30.19 30.19 1.3K
14:16 30.19 30.31 30.19 30.31 1.1K
14:17 30.31 30.31 30.31 30.31 0.2K
14:18 30.31 30.31 30.31 30.31 0.0K
14:19 30.31 30.31 30.31 30.31 0.0K
14:20 30.25 30.25 30.25 30.25 0.8K
14:21 30.25 30.25 30.25 30.25 0.2K
14:22 30.25 30.25 30.25 30.25 0.0K
14:23 30.25 30.41 30.25 30.41 1.4K
14:24 30.41 30.49 30.41 30.49 0.6K
14:25 30.49 30.49 30.49 30.49 0.1K
14:26 30.49 30.49 30.49 30.49 0.0K
14:27 30.49 30.49 30.49 30.49 0.1K
14:28 30.49 30.49 30.42 30.48 2.0K
14:29 30.48 30.48 30.48 30.48 0.2K
14:30 30.48 30.48 30.48 30.48 0.0K
14:31 30.48 30.48 30.41 30.41 1.4K
14:32 30.33 30.33 30.33 30.33 1.6K
14:33 30.33 30.33 30.33 30.33 0.1K
14:34 30.33 30.33 30.33 30.33 0.2K
14:35 30.33 30.33 30.33 30.33 0.1K
14:36 30.33 30.33 30.33 30.33 0.1K
14:37 30.30 30.30 30.28 30.28 1.3K
14:38 30.28 30.28 30.28 30.28 0.3K
14:39 30.28 30.37 30.28 30.37 0.3K
14:40 30.37 30.37 30.37 30.37 0.0K
14:41 30.37 30.37 30.33 30.33 0.6K
14:42 30.33 30.33 30.33 30.33 0.8K
14:43 30.33 30.38 30.33 30.38 1.0K
14:44 30.38 30.38 30.38 30.38 0.0K
14:45 30.38 30.38 30.38 30.38 0.1K
14:46 30.38 30.45 30.38 30.45 0.3K
14:47 30.45 30.45 30.45 30.45 0.2K
14:48 30.45 30.45 30.45 30.45 0.0K
14:49 30.45 30.45 30.42 30.42 0.6K
14:50 30.42 30.43 30.42 30.43 0.3K
14:51 30.43 30.49 30.43 30.49 0.1K
14:52 30.49 30.49 30.49 30.49 0.1K
14:53 30.49 30.49 30.49 30.49 0.1K
14:54 30.49 30.49 30.44 30.44 0.2K
14:55 30.44 30.44 30.44 30.44 0.1K
14:56 30.44 30.44 30.40 30.40 2.0K
14:57 30.38 30.38 30.38 30.38 0.1K
14:58 30.38 30.49 30.38 30.48 0.5K
14:59 30.48 30.48 30.48 30.48 0.0K
15:00 30.48 30.48 30.48 30.48 0.0K
15:01 30.48 30.48 30.48 30.48 0.1K
15:02 30.48 30.48 30.48 30.48 0.1K
15:03 30.48 30.54 30.48 30.51 0.4K
15:04 30.51 30.51 30.51 30.51 0.0K
15:05 30.51 30.51 30.51 30.51 0.2K
15:06 30.51 30.60 30.51 30.60 0.4K
15:07 30.60 30.61 30.57 30.57 0.4K
15:08 30.57 30.57 30.57 30.57 0.1K
15:09 30.57 30.60 30.54 30.54 0.5K
15:10 30.54 30.59 30.54 30.59 0.1K
15:11 30.61 30.61 30.61 30.61 0.5K
15:12 30.54 30.56 30.54 30.56 3.0K
15:13 30.56 30.56 30.56 30.56 0.0K
15:14 30.62 30.62 30.62 30.62 0.5K
15:15 30.62 30.62 30.62 30.62 0.1K
15:16 30.57 30.57 30.51 30.51 4.1K
15:17 30.51 30.51 30.51 30.51 0.0K
15:18 30.51 30.51 30.51 30.51 0.5K
15:19 30.38 30.49 30.38 30.49 1.0K
15:20 30.49 30.49 30.49 30.49 0.2K
15:21 30.49 30.49 30.49 30.49 0.2K
15:22 30.49 30.52 30.49 30.52 0.3K
15:23 30.52 30.52 30.45 30.45 0.9K
15:24 30.45 30.45 30.43 30.43 0.2K
15:25 30.45 30.45 30.45 30.45 0.6K
15:26 30.44 30.44 30.44 30.44 0.1K
15:27 30.44 30.46 30.44 30.46 0.5K
15:28 30.46 30.46 30.46 30.46 0.7K
15:29 30.38 30.39 30.36 30.39 0.9K
15:30 30.39 30.44 30.39 30.44 0.2K
15:31 30.44 30.44 30.39 30.39 1.9K
15:32 30.39 30.39 30.35 30.35 0.6K
15:33 30.35 30.37 30.35 30.37 0.5K
15:34 30.37 30.40 30.37 30.40 0.2K
15:35 30.39 30.39 30.39 30.39 0.3K
15:36 30.39 30.41 30.39 30.41 1.9K
15:37 30.41 30.41 30.41 30.41 0.4K
15:38 30.41 30.46 30.41 30.46 0.9K
15:39 30.46 30.46 30.46 30.46 0.1K
15:40 30.46 30.46 30.46 30.46 0.0K
15:41 30.46 30.47 30.46 30.47 0.7K
15:42 30.47 30.57 30.47 30.57 2.3K
15:43 30.57 30.57 30.53 30.53 1.3K
15:44 30.53 30.55 30.53 30.55 0.7K
15:45 30.64 30.64 30.64 30.64 0.6K
15:46 30.64 30.64 30.60 30.60 2.4K
15:47 30.60 30.60 30.54 30.54 1.5K
15:48 30.51 30.52 30.51 30.52 1.3K
15:49 30.52 30.52 30.52 30.52 0.3K
15:50 30.52 30.53 30.52 30.53 0.5K
15:51 30.53 30.55 30.53 30.55 1.4K
15:52 30.55 30.57 30.55 30.57 3.5K
15:53 30.54 30.54 30.44 30.44 3.7K
15:54 30.56 30.56 30.56 30.56 1.0K
15:55 30.56 30.56 30.50 30.53 3.3K
15:56 30.53 30.53 30.49 30.49 2.2K
15:57 30.49 30.49 30.41 30.41 4.4K
15:58 30.41 30.41 30.36 30.36 4.3K
15:59 30.35 30.37 30.35 30.37 7.6K
16:00 30.41 30.41 30.31 30.34 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available