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 28.55 29.19 28.55 29.19 4.2K
09:32 29.25 29.25 29.24 29.24 0.6K
09:33 28.56 28.56 28.56 28.56 0.2K
09:34 28.56 28.56 28.26 28.26 0.3K
09:35 28.39 28.68 28.39 28.68 1.8K
09:36 28.68 28.68 28.68 28.68 0.1K
09:37 28.68 28.68 28.68 28.68 0.6K
09:38 28.68 28.68 28.68 28.68 1.0K
09:39 28.68 28.68 28.68 28.68 0.4K
09:40 28.68 28.68 28.68 28.68 0.3K
09:41 28.68 28.68 28.68 28.68 0.9K
09:42 28.68 28.68 28.68 28.68 0.0K
09:43 28.68 28.68 28.68 28.68 0.3K
09:44 28.68 28.68 28.68 28.68 0.1K
09:45 28.68 28.68 28.68 28.68 0.2K
09:46 28.68 28.68 28.68 28.68 0.1K
09:47 28.10 28.10 28.10 28.10 0.2K
09:48 28.10 28.10 28.10 28.10 0.3K
09:49 28.10 28.10 28.10 28.10 0.0K
09:50 28.10 28.10 28.10 28.10 0.0K
09:51 28.10 28.41 28.10 28.41 0.5K
09:52 28.41 28.41 28.41 28.41 0.2K
09:53 28.41 28.41 28.41 28.41 0.5K
09:54 28.41 28.41 28.31 28.31 2.6K
09:55 28.31 28.31 28.31 28.31 0.5K
09:56 28.31 28.31 28.21 28.21 0.2K
09:57 28.21 28.21 28.21 28.21 0.0K
09:58 28.21 28.38 28.21 28.38 0.3K
09:59 28.38 28.38 28.38 28.38 0.0K
10:00 28.55 28.72 28.55 28.72 1.3K
10:01 28.72 28.72 28.72 28.72 1.3K
10:02 28.72 28.72 28.72 28.72 0.7K
10:03 28.72 28.72 28.72 28.72 0.0K
10:04 28.72 28.72 28.72 28.72 0.0K
10:05 28.72 28.72 28.72 28.72 1.3K
10:06 28.72 28.72 28.72 28.72 0.0K
10:07 28.72 28.72 28.70 28.70 0.2K
10:08 28.71 28.71 28.71 28.71 1.1K
10:09 28.71 28.71 28.71 28.71 0.1K
10:10 28.71 28.71 28.71 28.71 0.1K
10:11 28.71 28.71 28.71 28.71 1.7K
10:12 29.16 29.16 29.16 29.16 0.4K
10:13 29.16 30.39 29.16 30.39 9.7K
10:14 30.39 30.39 30.39 30.39 0.0K
10:15 30.39 30.39 30.39 30.39 2.8K
10:16 30.39 30.39 30.39 30.39 0.2K
10:17 30.39 30.39 30.39 30.39 0.1K
10:18 30.39 30.39 30.39 30.39 1.6K
10:19 30.39 30.39 30.39 30.39 1.0K
10:20 30.88 30.88 30.66 30.66 1.9K
10:21 30.66 30.66 30.66 30.66 0.5K
10:22 30.66 30.66 30.53 30.53 0.8K
10:23 30.53 30.53 30.53 30.53 0.0K
10:24 30.16 30.16 30.03 30.03 3.0K
10:25 29.68 29.86 29.68 29.86 3.1K
10:26 29.86 29.86 29.86 29.86 0.0K
10:27 29.86 29.86 29.86 29.86 0.2K
10:28 29.86 29.86 29.76 29.76 0.2K
10:29 29.76 29.76 29.76 29.76 0.4K
10:30 29.76 29.76 29.76 29.76 0.1K
10:31 29.76 29.76 29.76 29.76 0.1K
10:32 29.76 29.76 29.76 29.76 0.1K
10:33 29.76 29.76 29.76 29.76 0.0K
10:34 29.66 29.66 29.66 29.66 0.2K
10:35 30.22 30.22 30.14 30.14 4.4K
10:36 30.14 30.14 30.14 30.14 0.7K
10:37 29.85 29.85 29.85 29.85 3.1K
10:38 29.85 29.85 29.85 29.85 0.2K
10:39 29.85 29.85 29.85 29.85 0.4K
10:40 29.85 29.85 29.38 29.38 0.8K
10:41 29.38 29.39 29.38 29.39 0.1K
10:42 29.39 29.39 29.39 29.39 0.1K
10:43 29.39 29.39 29.39 29.39 0.1K
10:44 29.39 29.39 29.39 29.39 0.3K
10:45 29.39 29.39 29.39 29.39 0.0K
10:46 29.39 29.39 29.39 29.39 2.1K
10:47 29.39 29.39 29.39 29.39 0.3K
10:48 29.39 29.39 29.39 29.39 0.1K
10:49 29.39 29.39 29.39 29.39 0.0K
10:50 29.39 29.48 29.39 29.42 1.7K
10:51 29.42 29.42 29.42 29.42 0.1K
10:52 29.42 29.42 29.42 29.42 1.8K
10:53 29.42 29.42 29.42 29.42 0.1K
10:54 29.67 29.67 29.67 29.67 0.2K
10:55 29.67 30.10 29.67 30.10 2.1K
10:56 30.10 30.35 30.10 30.35 0.6K
10:57 30.35 30.35 30.35 30.35 0.1K
10:58 30.35 30.35 30.35 30.35 0.0K
10:59 30.35 30.35 30.35 30.35 0.1K
11:00 30.35 30.35 30.35 30.35 0.1K
11:01 30.35 30.35 30.35 30.35 0.1K
11:02 30.35 30.35 30.35 30.35 0.5K
11:03 30.35 30.35 30.35 30.35 0.1K
11:04 30.35 30.35 30.35 30.35 0.2K
11:05 30.35 30.35 30.35 30.35 0.1K
11:06 30.35 30.35 30.26 30.26 0.4K
11:07 30.26 30.26 30.26 30.26 0.5K
11:08 30.26 30.26 29.91 29.91 1.8K
11:09 29.91 29.91 29.91 29.91 0.2K
11:10 29.91 29.91 29.90 29.90 0.4K
11:11 29.90 29.90 29.90 29.90 1.2K
11:12 29.87 29.87 29.87 29.87 1.2K
11:13 29.87 29.87 29.87 29.87 0.1K
11:14 29.87 29.87 29.81 29.81 0.3K
11:15 29.87 29.87 29.80 29.80 1.2K
11:16 29.80 29.80 29.80 29.80 1.3K
11:17 29.80 29.80 29.80 29.80 0.1K
11:18 29.80 29.80 29.80 29.80 0.1K
11:19 29.80 29.80 29.27 29.27 0.8K
11:20 29.27 29.27 29.27 29.27 0.3K
11:21 29.27 29.50 29.27 29.50 2.1K
11:22 29.50 29.50 29.50 29.50 0.2K
11:23 29.53 29.56 29.53 29.56 2.0K
11:24 29.56 29.56 29.56 29.56 0.1K
11:25 29.56 29.56 29.25 29.25 0.6K
11:26 29.25 29.25 29.02 29.02 0.2K
11:27 29.02 29.02 29.01 29.01 0.4K
11:28 29.01 29.01 29.01 29.01 0.1K
11:29 29.01 29.02 29.01 29.02 0.2K
11:30 29.15 29.15 29.15 29.15 0.5K
11:31 29.14 29.14 29.14 29.14 0.5K
11:32 29.14 29.14 29.14 29.14 0.4K
11:33 29.14 29.14 29.14 29.14 0.2K
11:34 29.15 29.30 29.15 29.30 1.4K
11:35 29.30 29.30 29.30 29.30 0.2K
11:36 29.30 29.31 29.30 29.31 0.3K
11:37 29.31 29.33 29.31 29.33 0.3K
11:38 29.33 29.33 29.32 29.32 0.3K
11:39 29.32 29.37 29.32 29.37 1.3K
11:40 29.37 29.37 29.37 29.37 0.0K
11:41 29.37 29.38 29.37 29.38 0.7K
11:42 29.38 29.50 29.38 29.50 1.7K
11:43 29.56 29.56 29.56 29.56 1.0K
11:44 29.56 29.56 29.45 29.45 1.7K
11:45 29.52 29.52 29.52 29.52 0.2K
11:46 29.52 29.75 29.52 29.75 1.7K
11:47 29.75 29.75 29.70 29.70 1.7K
11:48 29.70 29.70 29.70 29.70 0.3K
11:49 29.70 29.71 29.58 29.71 0.2K
11:50 29.71 29.71 29.66 29.66 0.3K
11:51 29.66 29.66 29.66 29.66 0.0K
11:52 29.66 29.66 29.66 29.66 0.2K
11:53 29.66 29.66 29.66 29.66 0.0K
11:54 29.66 29.66 29.66 29.66 0.0K
11:55 29.66 29.66 29.28 29.28 1.4K
11:56 29.28 29.28 29.28 29.28 0.2K
11:57 29.28 29.33 29.28 29.33 0.2K
11:58 29.33 29.33 29.33 29.33 0.1K
11:59 29.33 29.33 29.33 29.33 0.2K
12:00 29.33 29.33 29.33 29.33 0.2K
12:01 29.33 29.33 29.30 29.30 1.0K
12:02 29.30 29.30 29.30 29.30 0.5K
12:03 29.30 29.30 29.30 29.30 0.0K
12:04 29.30 29.30 29.30 29.30 0.2K
12:05 29.30 29.30 29.30 29.30 0.0K
12:06 29.30 29.30 29.30 29.30 0.4K
12:07 29.30 29.30 29.30 29.30 0.0K
12:08 29.30 29.30 29.30 29.30 0.3K
12:09 29.30 29.36 29.30 29.36 0.2K
12:10 29.36 29.36 29.36 29.36 0.3K
12:11 29.29 29.43 29.15 29.15 0.7K
12:12 29.15 29.15 29.15 29.15 0.1K
12:13 29.15 29.15 29.15 29.15 0.1K
12:14 29.15 29.15 29.15 29.15 0.1K
12:15 29.15 29.15 29.15 29.15 3.4K
12:16 29.34 29.46 29.34 29.46 1.0K
12:17 29.46 29.46 29.42 29.42 0.3K
12:18 29.42 29.42 29.42 29.42 0.1K
12:19 29.42 29.42 29.42 29.42 0.3K
12:20 29.42 29.42 29.41 29.41 0.1K
12:21 29.41 29.48 29.41 29.48 1.3K
12:22 29.48 29.57 29.48 29.57 1.0K
12:23 29.40 29.40 29.40 29.40 1.2K
12:24 29.38 29.38 29.38 29.38 1.0K
12:25 29.38 29.52 29.38 29.52 0.4K
12:26 29.52 29.63 29.52 29.63 0.3K
12:27 29.60 29.60 29.60 29.60 0.7K
12:28 29.60 29.60 29.60 29.60 0.3K
12:29 29.60 29.60 29.60 29.60 0.1K
12:30 29.60 29.80 29.60 29.80 0.5K
12:31 29.80 29.80 29.79 29.79 0.1K
12:32 29.79 29.79 29.79 29.79 0.1K
12:33 29.79 29.79 29.79 29.79 0.4K
12:34 29.79 29.79 29.79 29.79 0.1K
12:35 29.79 29.79 29.79 29.79 1.3K
12:36 29.79 29.79 29.79 29.79 0.1K
12:37 29.61 29.61 29.55 29.55 2.3K
12:38 29.55 29.55 29.55 29.55 0.2K
12:39 29.55 29.55 29.52 29.52 0.7K
12:40 29.52 29.52 29.50 29.50 0.2K
12:41 29.50 29.56 29.50 29.56 0.8K
12:42 29.56 29.56 29.56 29.56 0.1K
12:43 29.56 29.56 29.24 29.24 21.1K
12:44 29.24 29.24 29.24 29.24 0.0K
12:45 29.20 29.20 29.20 29.20 0.7K
12:46 29.20 29.20 29.13 29.13 0.2K
12:47 29.13 29.13 29.13 29.13 0.0K
12:48 29.13 29.13 29.13 29.13 0.2K
12:49 28.98 28.98 28.86 28.86 1.5K
12:50 28.86 28.86 28.86 28.86 0.5K
12:51 28.86 28.86 28.83 28.83 0.6K
12:52 28.78 28.93 28.78 28.93 1.3K
12:53 28.93 29.02 28.93 29.02 0.4K
12:54 29.02 29.02 29.02 29.02 0.3K
12:55 29.02 29.02 29.02 29.02 0.2K
12:56 29.02 29.02 29.02 29.02 0.2K
12:57 29.02 29.02 29.01 29.01 0.4K
12:58 29.01 29.01 28.97 28.97 1.2K
12:59 28.97 29.11 28.91 29.11 3.6K
13:00 29.11 29.13 29.11 29.13 0.9K
13:01 29.13 29.13 29.13 29.13 1.5K
13:02 29.13 29.13 29.13 29.13 0.1K
13:03 29.13 29.13 29.13 29.13 0.2K
13:04 29.55 29.55 29.55 29.55 0.2K
13:05 29.74 29.74 29.55 29.55 0.4K
13:06 29.55 29.55 29.08 29.08 1.3K
13:07 29.08 29.08 29.08 29.08 0.1K
13:08 29.08 29.08 29.08 29.08 0.4K
13:09 29.08 29.08 29.08 29.08 0.1K
13:10 29.08 29.08 29.08 29.08 0.1K
13:11 29.08 29.08 29.08 29.08 0.1K
13:12 29.08 29.13 28.95 28.95 4.3K
13:13 29.04 29.04 29.04 29.04 0.2K
13:14 29.04 29.04 29.04 29.04 1.2K
13:15 29.04 29.04 29.04 29.04 0.4K
13:16 29.04 29.04 29.04 29.04 0.4K
13:17 29.04 29.04 29.04 29.04 0.2K
13:18 29.04 29.04 29.04 29.04 0.1K
13:19 29.04 29.55 29.04 29.55 0.2K
13:20 29.54 29.54 29.54 29.54 0.9K
13:21 29.54 29.54 29.54 29.54 0.2K
13:22 29.54 29.54 29.54 29.54 0.1K
13:23 29.54 29.54 29.54 29.54 0.0K
13:24 29.54 29.68 29.54 29.68 2.4K
13:25 29.68 29.68 29.68 29.68 0.4K
13:26 29.68 29.74 29.68 29.74 0.4K
13:27 29.74 29.74 29.74 29.74 0.1K
13:28 29.74 29.74 29.74 29.74 0.1K
13:29 29.74 29.86 29.74 29.86 0.8K
13:30 29.73 29.73 29.73 29.73 1.3K
13:31 29.73 29.73 29.73 29.73 0.3K
13:32 29.92 29.92 29.89 29.89 2.3K
13:33 29.89 29.89 29.68 29.68 0.6K
13:34 29.68 29.77 29.68 29.77 0.4K
13:35 29.77 29.77 29.74 29.74 0.4K
13:36 29.74 29.85 29.74 29.85 0.2K
13:37 29.85 29.86 29.85 29.86 1.3K
13:38 29.86 29.89 29.86 29.89 0.7K
13:39 29.89 29.89 29.89 29.89 0.4K
13:40 29.89 29.96 29.89 29.96 0.6K
13:41 29.96 29.96 29.88 29.88 0.6K
13:42 29.88 29.88 29.88 29.88 0.1K
13:43 29.88 29.88 29.88 29.88 0.3K
13:44 29.88 29.88 29.87 29.87 0.4K
13:45 29.87 29.87 29.87 29.87 0.0K
13:46 29.87 30.07 29.87 30.07 1.9K
13:47 30.07 30.07 29.96 29.96 2.6K
13:48 29.96 29.96 29.96 29.96 0.2K
13:49 29.96 29.96 29.96 29.96 0.0K
13:50 29.96 30.10 29.96 30.10 1.1K
13:51 30.10 30.10 30.10 30.10 0.1K
13:52 30.10 30.10 30.10 30.10 0.0K
13:53 30.10 30.10 30.10 30.10 0.1K
13:54 30.10 30.10 30.05 30.05 0.4K
13:55 30.05 30.15 30.05 30.15 0.7K
13:56 30.15 30.15 30.15 30.15 0.7K
13:57 30.15 30.15 30.08 30.08 0.9K
13:58 30.08 30.08 30.08 30.08 0.7K
13:59 30.08 30.08 29.98 30.04 0.5K
14:00 30.04 30.04 30.04 30.04 0.1K
14:01 30.04 30.04 30.04 30.04 0.3K
14:02 30.04 30.10 30.04 30.08 0.3K
14:03 30.08 30.08 30.08 30.08 0.3K
14:04 30.08 30.10 30.08 30.10 0.5K
14:05 30.09 30.09 30.09 30.09 0.9K
14:06 30.09 30.11 30.09 30.11 0.2K
14:07 30.11 30.11 30.11 30.11 0.0K
14:08 30.11 30.11 30.11 30.11 0.5K
14:09 30.11 30.22 30.11 30.22 1.3K
14:10 30.21 30.21 30.11 30.11 2.2K
14:11 30.11 30.11 30.11 30.11 0.7K
14:12 30.11 30.11 29.86 29.86 1.3K
14:13 29.86 29.86 29.86 29.86 0.0K
14:14 29.86 29.88 29.86 29.86 2.1K
14:15 29.86 29.86 29.86 29.86 0.1K
14:16 29.86 29.86 29.86 29.86 0.1K
14:17 29.86 29.90 29.86 29.90 0.8K
14:18 29.90 29.90 29.90 29.90 0.1K
14:19 29.90 29.95 29.90 29.95 0.5K
14:20 29.95 29.97 29.95 29.95 1.4K
14:21 29.95 29.95 29.95 29.95 0.2K
14:22 29.95 29.95 29.78 29.78 0.3K
14:23 29.78 29.93 29.78 29.86 1.2K
14:24 29.86 29.86 29.86 29.86 1.3K
14:25 29.86 29.86 29.86 29.86 0.3K
14:26 29.86 29.86 29.81 29.81 1.0K
14:27 29.81 29.81 29.81 29.81 0.6K
14:28 29.81 29.81 29.79 29.79 0.2K
14:29 29.79 29.79 29.79 29.79 0.0K
14:30 29.79 29.79 29.79 29.79 0.2K
14:31 29.79 29.79 29.79 29.79 0.2K
14:32 29.79 29.79 29.79 29.79 0.3K
14:33 29.78 29.78 29.78 29.78 0.8K
14:34 29.78 29.78 29.78 29.78 0.0K
14:35 29.78 29.78 29.70 29.70 1.1K
14:36 29.70 29.82 29.70 29.82 2.3K
14:37 29.82 29.82 29.82 29.82 1.2K
14:38 29.75 29.80 29.75 29.80 0.7K
14:39 29.80 29.83 29.80 29.83 0.4K
14:40 29.88 29.88 29.88 29.88 0.8K
14:41 29.88 29.88 29.80 29.84 1.1K
14:42 29.84 29.84 29.84 29.84 0.5K
14:43 29.84 29.84 29.84 29.84 1.5K
14:44 29.84 29.84 29.80 29.80 0.2K
14:45 29.80 29.80 29.80 29.80 0.1K
14:46 29.80 29.80 29.80 29.80 0.9K
14:47 29.72 29.74 29.72 29.74 1.3K
14:48 29.74 29.86 29.74 29.86 2.7K
14:49 29.78 29.78 29.78 29.78 0.9K
14:50 29.88 29.90 29.88 29.90 1.7K
14:51 29.90 29.90 29.90 29.90 0.4K
14:52 29.90 29.90 29.90 29.90 0.0K
14:53 29.90 29.90 29.90 29.90 0.2K
14:54 29.79 29.79 29.63 29.63 2.4K
14:55 29.63 29.63 29.63 29.63 0.2K
14:56 29.63 29.63 29.63 29.63 0.2K
14:57 29.63 29.63 29.63 29.63 0.0K
14:58 29.63 29.63 29.51 29.51 0.1K
14:59 29.51 29.51 29.50 29.50 0.4K
15:00 29.50 29.50 29.50 29.50 0.3K
15:01 29.50 29.55 29.50 29.55 2.2K
15:02 29.55 29.55 29.53 29.53 1.0K
15:03 29.53 29.55 29.53 29.55 0.2K
15:04 29.55 29.59 29.55 29.55 0.7K
15:05 29.55 29.55 29.55 29.55 0.2K
15:06 29.55 29.63 29.55 29.63 0.2K
15:07 29.67 29.78 29.65 29.65 3.1K
15:08 29.65 29.65 29.65 29.65 0.4K
15:09 29.62 29.65 29.62 29.65 0.7K
15:10 29.64 29.64 29.58 29.58 1.6K
15:11 29.58 29.58 29.58 29.58 0.1K
15:12 29.58 29.60 29.58 29.60 0.7K
15:13 29.56 29.66 29.56 29.66 3.0K
15:14 29.66 29.66 29.66 29.66 0.1K
15:15 29.66 29.70 29.66 29.70 1.2K
15:16 29.70 29.70 29.63 29.63 1.3K
15:17 29.58 29.58 29.58 29.58 0.6K
15:18 29.58 29.74 29.58 29.74 2.1K
15:19 29.74 29.75 29.73 29.75 0.9K
15:20 29.75 29.83 29.75 29.83 0.1K
15:21 29.83 29.86 29.83 29.86 0.9K
15:22 29.86 29.86 29.86 29.86 1.9K
15:23 29.70 29.70 29.70 29.70 0.3K
15:24 29.70 29.70 29.65 29.65 0.7K
15:25 29.67 29.73 29.67 29.73 0.6K
15:26 29.73 29.73 29.67 29.67 0.2K
15:27 29.67 29.67 29.66 29.66 1.1K
15:28 29.66 29.66 29.60 29.60 2.1K
15:29 29.60 29.60 29.60 29.60 0.2K
15:30 29.60 29.60 29.60 29.60 0.6K
15:31 29.60 29.60 29.49 29.60 3.3K
15:32 29.60 29.69 29.60 29.69 0.4K
15:33 29.69 29.69 29.69 29.69 0.3K
15:34 29.73 29.75 29.73 29.75 1.0K
15:35 29.75 29.80 29.75 29.80 1.0K
15:36 29.80 29.80 29.78 29.78 2.0K
15:37 29.78 29.78 29.78 29.78 0.7K
15:38 29.80 29.89 29.80 29.89 4.3K
15:39 29.89 29.89 29.81 29.81 1.0K
15:40 29.73 29.73 29.73 29.73 1.1K
15:41 29.73 29.73 29.73 29.73 0.7K
15:42 29.73 29.73 29.43 29.43 0.3K
15:43 29.40 29.53 29.40 29.53 2.9K
15:44 29.53 29.53 29.45 29.45 1.3K
15:45 29.45 29.45 29.45 29.45 0.8K
15:46 29.45 29.45 29.35 29.35 2.2K
15:47 29.37 29.37 29.28 29.28 3.4K
15:48 29.28 29.28 29.17 29.28 2.9K
15:49 29.28 29.28 29.24 29.24 2.3K
15:50 29.24 29.29 29.24 29.29 1.0K
15:51 29.23 29.23 29.23 29.23 4.2K
15:52 29.23 29.23 29.23 29.23 0.6K
15:53 29.28 29.28 29.23 29.23 1.9K
15:54 29.35 29.36 29.35 29.36 3.3K
15:55 29.36 29.42 29.36 29.42 1.8K
15:56 29.27 29.38 29.27 29.38 9.4K
15:57 29.38 29.38 29.31 29.31 4.5K
15:58 29.34 29.34 29.21 29.23 4.8K
15:59 29.23 29.28 29.23 29.26 8.6K
16:00 29.26 29.29 29.20 29.29 108.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available