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 32.00 32.19 30.35 32.19 18.3K
09:32 31.92 32.35 31.92 32.35 2.6K
09:33 32.35 32.35 32.35 32.35 0.5K
09:34 32.35 32.35 31.45 31.45 11.2K
09:35 31.45 32.27 31.36 31.36 1.2K
09:36 31.98 31.98 31.98 31.98 0.5K
09:37 31.98 31.98 31.88 31.88 0.8K
09:38 31.88 31.88 31.86 31.86 0.6K
09:39 31.86 31.86 31.64 31.64 0.1K
09:40 31.64 31.64 31.64 31.64 0.0K
09:41 31.64 31.71 31.43 31.71 2.7K
09:42 31.71 31.71 31.71 31.71 0.2K
09:43 31.71 32.35 31.71 32.29 3.9K
09:44 32.29 32.29 32.29 32.29 0.0K
09:45 32.29 32.29 32.29 32.29 0.5K
09:46 32.29 32.29 32.29 32.29 1.2K
09:47 32.29 32.74 32.29 32.74 2.4K
09:48 32.85 32.85 32.65 32.65 2.0K
09:49 32.65 32.65 32.65 32.65 0.2K
09:50 32.65 32.65 32.56 32.56 0.6K
09:51 32.50 32.50 32.50 32.50 0.1K
09:52 32.50 32.50 32.50 32.50 0.2K
09:53 32.50 32.50 32.50 32.50 0.2K
09:54 32.50 32.50 32.50 32.50 0.0K
09:55 32.65 32.65 32.65 32.65 2.9K
09:56 32.65 32.65 32.65 32.65 0.0K
09:57 32.65 32.65 32.61 32.61 12.9K
09:58 32.61 32.61 32.58 32.58 0.3K
09:59 32.38 32.38 32.07 32.07 3.1K
10:00 32.07 32.08 32.07 32.08 0.5K
10:01 32.07 32.07 32.07 32.07 0.2K
10:02 32.11 32.12 32.11 32.12 0.3K
10:03 32.12 32.15 32.12 32.15 0.3K
10:04 32.15 32.15 31.88 31.94 5.1K
10:05 31.94 31.99 31.94 31.99 0.3K
10:06 31.99 31.99 31.68 31.68 1.3K
10:07 31.55 31.55 31.47 31.47 0.6K
10:08 31.47 31.47 31.47 31.47 0.1K
10:09 31.47 31.47 31.46 31.46 5.1K
10:10 31.46 31.46 31.46 31.46 0.1K
10:11 31.91 32.20 31.91 32.07 5.1K
10:12 32.07 32.07 32.07 32.07 0.2K
10:13 32.07 32.07 32.07 32.07 0.0K
10:14 32.07 32.07 32.03 32.06 2.8K
10:15 32.06 32.06 32.06 32.06 0.1K
10:16 32.06 32.06 32.04 32.04 0.6K
10:17 32.04 32.04 31.88 31.88 0.8K
10:18 31.88 31.96 31.88 31.96 0.4K
10:19 31.96 31.96 31.96 31.96 0.5K
10:20 31.96 31.96 31.96 31.96 0.4K
10:21 31.82 31.82 31.82 31.82 0.3K
10:22 31.82 32.02 31.82 32.02 0.9K
10:23 32.02 32.14 32.00 32.00 0.9K
10:24 32.00 32.00 31.88 31.88 2.7K
10:25 31.88 31.88 31.88 31.88 0.2K
10:26 31.85 31.85 31.85 31.85 0.2K
10:27 31.85 31.85 31.85 31.85 0.0K
10:28 31.85 31.85 31.78 31.78 0.6K
10:29 31.78 31.95 31.78 31.95 0.8K
10:30 31.95 31.95 31.95 31.95 0.1K
10:31 31.95 32.00 31.95 32.00 0.5K
10:32 32.00 32.00 32.00 32.00 0.2K
10:33 32.00 32.00 32.00 32.00 0.2K
10:34 32.00 32.00 32.00 32.00 0.0K
10:35 32.00 32.00 32.00 32.00 0.0K
10:36 32.00 32.00 32.00 32.00 0.0K
10:37 31.83 31.97 31.83 31.97 1.3K
10:38 31.97 31.97 31.97 31.97 0.0K
10:39 31.97 31.97 31.97 31.97 0.0K
10:40 31.97 32.03 31.97 32.03 4.5K
10:41 32.03 32.03 32.03 32.03 0.1K
10:42 32.03 32.03 31.82 31.86 1.2K
10:43 31.86 31.87 31.85 31.87 0.6K
10:44 31.80 31.80 31.80 31.80 2.2K
10:45 31.80 31.80 31.80 31.80 0.1K
10:46 31.80 31.80 31.79 31.79 0.4K
10:47 31.79 31.79 31.79 31.79 0.1K
10:48 31.79 31.79 31.79 31.79 0.0K
10:49 31.77 31.77 31.58 31.58 0.6K
10:50 31.58 31.64 31.58 31.64 0.4K
10:51 31.64 31.72 31.64 31.72 1.5K
10:52 31.72 31.72 31.72 31.72 0.7K
10:53 31.72 31.72 31.72 31.72 0.1K
10:54 31.72 31.72 31.72 31.72 0.0K
10:55 31.72 31.72 31.72 31.72 0.2K
10:56 31.72 31.72 31.72 31.72 0.2K
10:57 31.72 31.72 31.55 31.55 3.6K
10:58 31.55 31.55 31.55 31.55 1.6K
10:59 31.55 31.55 31.55 31.55 0.0K
11:00 31.55 31.55 31.55 31.55 0.0K
11:01 31.55 31.55 31.48 31.48 0.2K
11:02 31.48 31.48 31.48 31.48 0.0K
11:03 31.48 31.48 31.48 31.48 0.2K
11:04 31.48 31.48 31.38 31.38 2.2K
11:05 31.38 31.38 31.38 31.38 0.2K
11:06 31.38 31.48 31.38 31.48 0.2K
11:07 31.48 31.48 31.48 31.48 0.5K
11:08 31.48 31.48 31.48 31.48 0.0K
11:09 31.48 31.48 31.48 31.48 0.0K
11:10 31.48 31.48 31.48 31.48 0.1K
11:11 31.48 31.48 31.48 31.48 0.2K
11:12 31.50 31.50 31.42 31.42 0.6K
11:13 31.42 31.42 31.42 31.42 0.4K
11:14 31.42 31.56 31.42 31.54 1.7K
11:15 31.54 31.54 31.54 31.54 0.0K
11:16 31.54 31.62 31.54 31.54 0.7K
11:17 31.54 31.54 31.43 31.43 1.0K
11:18 31.49 31.49 31.36 31.36 2.6K
11:19 31.36 31.36 31.36 31.36 0.1K
11:20 31.36 31.36 31.36 31.36 0.7K
11:21 31.36 31.54 31.36 31.52 0.8K
11:22 31.52 31.52 31.52 31.52 0.0K
11:23 31.52 31.53 31.52 31.53 2.5K
11:24 31.63 31.63 31.63 31.63 0.7K
11:25 31.63 31.63 31.60 31.60 0.8K
11:26 31.61 31.61 31.61 31.61 0.3K
11:27 31.61 31.61 31.61 31.61 0.1K
11:28 31.61 31.61 31.61 31.61 0.1K
11:29 31.49 31.49 31.49 31.49 1.7K
11:30 31.49 31.59 31.49 31.59 0.2K
11:31 31.59 31.59 31.59 31.59 0.1K
11:32 31.65 31.67 31.65 31.67 0.4K
11:33 31.67 31.67 31.66 31.66 1.1K
11:34 31.66 31.66 31.66 31.66 0.2K
11:35 31.66 31.66 31.66 31.66 0.0K
11:36 31.66 31.75 31.66 31.75 0.4K
11:37 31.75 31.75 31.75 31.75 0.2K
11:38 31.75 31.75 31.75 31.75 0.2K
11:39 31.75 31.75 31.75 31.75 0.1K
11:40 31.75 31.75 31.75 31.75 0.1K
11:41 31.75 31.75 31.75 31.75 0.0K
11:42 31.75 31.83 31.73 31.83 1.5K
11:43 31.83 31.86 31.72 31.86 4.8K
11:44 31.86 31.86 31.86 31.86 0.1K
11:45 31.86 31.86 31.86 31.86 0.0K
11:46 31.86 31.87 31.86 31.87 0.8K
11:47 31.89 31.89 31.87 31.87 0.6K
11:48 31.87 31.87 31.87 31.87 0.0K
11:49 31.87 31.87 31.87 31.87 1.8K
11:50 31.73 31.73 31.72 31.72 1.4K
11:51 31.72 31.72 31.72 31.72 0.1K
11:52 31.72 31.72 31.72 31.72 0.1K
11:53 31.72 31.77 31.64 31.64 16.2K
11:54 31.57 31.57 31.57 31.57 1.6K
11:55 31.57 31.58 31.57 31.58 2.2K
11:56 31.58 31.58 31.58 31.58 0.0K
11:57 31.58 31.58 31.58 31.58 0.0K
11:58 31.64 31.64 31.64 31.64 1.2K
11:59 31.64 31.70 31.64 31.70 2.3K
12:00 31.89 31.89 31.89 31.89 0.3K
12:01 31.89 31.89 31.88 31.88 0.3K
12:02 31.88 31.88 31.88 31.88 0.4K
12:03 31.88 31.88 31.88 31.88 0.0K
12:04 31.88 31.88 31.88 31.88 0.0K
12:05 31.88 31.88 31.88 31.88 0.0K
12:06 31.88 31.88 31.87 31.87 0.1K
12:07 31.87 31.89 31.84 31.84 1.6K
12:08 31.84 31.84 31.80 31.80 0.7K
12:09 31.80 31.80 31.76 31.76 0.5K
12:10 31.76 31.76 31.67 31.67 2.8K
12:11 31.67 31.67 31.67 31.67 0.4K
12:12 31.67 31.67 31.67 31.67 0.2K
12:13 31.67 31.67 31.67 31.67 0.1K
12:14 31.67 31.67 31.67 31.67 0.0K
12:15 31.67 31.67 31.58 31.58 1.1K
12:16 31.58 31.58 31.50 31.50 2.5K
12:17 31.53 31.57 31.53 31.57 0.8K
12:18 31.57 31.57 31.40 31.42 1.6K
12:19 31.42 31.42 31.37 31.37 0.4K
12:20 31.39 31.39 31.39 31.39 0.2K
12:21 31.39 31.39 31.39 31.39 0.0K
12:22 31.39 31.39 31.39 31.39 0.3K
12:23 31.39 31.41 31.39 31.41 0.8K
12:24 31.34 31.34 31.34 31.34 0.7K
12:25 31.34 31.49 31.34 31.49 2.4K
12:26 31.49 31.49 31.49 31.49 0.0K
12:27 31.49 31.49 31.48 31.48 0.3K
12:28 31.48 31.48 31.48 31.48 0.1K
12:29 31.48 31.48 31.48 31.48 0.1K
12:30 31.48 31.48 31.48 31.48 0.1K
12:31 31.48 31.60 31.48 31.60 0.2K
12:32 31.60 31.60 31.52 31.52 5.7K
12:33 31.52 31.52 31.52 31.52 0.3K
12:34 31.52 31.64 31.52 31.62 1.0K
12:35 31.62 31.62 31.62 31.62 0.0K
12:36 31.62 31.62 31.62 31.62 0.2K
12:37 31.61 31.61 31.47 31.47 1.9K
12:38 31.47 31.49 31.46 31.49 0.6K
12:39 31.49 31.49 31.45 31.45 0.9K
12:40 31.45 31.45 31.45 31.45 0.2K
12:41 31.45 31.45 31.26 31.26 1.1K
12:42 31.26 31.26 31.26 31.26 0.6K
12:43 31.26 31.26 31.19 31.19 0.5K
12:44 31.19 31.23 31.19 31.23 0.5K
12:45 31.23 31.31 31.23 31.31 0.4K
12:46 31.31 31.31 31.31 31.31 0.1K
12:47 31.43 31.44 31.43 31.44 1.8K
12:48 31.44 31.44 31.35 31.37 1.1K
12:49 31.37 31.37 31.37 31.37 0.9K
12:50 31.48 31.52 31.39 31.39 10.9K
12:51 31.45 31.45 31.45 31.45 0.2K
12:52 31.44 31.44 31.44 31.44 10.1K
12:53 31.44 31.44 31.44 31.44 0.1K
12:54 31.44 31.44 31.44 31.44 0.5K
12:55 31.44 31.44 31.44 31.44 0.0K
12:56 31.44 31.44 31.44 31.44 0.8K
12:57 31.44 31.44 31.44 31.44 0.0K
12:58 31.44 31.44 31.21 31.21 2.0K
12:59 31.21 31.21 31.21 31.21 0.0K
13:00 31.21 31.21 31.12 31.12 0.3K
13:01 31.12 31.12 31.06 31.06 0.2K
13:02 31.06 31.07 31.06 31.07 1.0K
13:03 31.07 31.18 31.07 31.18 1.6K
13:04 31.18 31.23 31.18 31.23 0.5K
13:05 31.23 31.23 31.23 31.23 0.2K
13:06 31.23 31.25 31.23 31.25 0.4K
13:07 31.25 31.25 31.12 31.12 2.3K
13:08 31.12 31.12 31.12 31.12 0.3K
13:09 31.12 31.12 31.12 31.12 0.0K
13:10 31.12 31.12 31.12 31.12 0.2K
13:11 31.12 31.12 31.12 31.12 0.2K
13:12 31.12 31.12 31.12 31.12 0.3K
13:13 31.12 31.12 30.94 30.94 1.1K
13:14 30.94 31.04 30.94 31.00 1.8K
13:15 31.00 31.00 31.00 31.00 0.5K
13:16 31.00 31.00 31.00 31.00 0.3K
13:17 31.22 31.28 31.22 31.28 0.3K
13:18 31.28 31.29 31.28 31.29 0.3K
13:19 31.29 31.29 31.25 31.25 1.0K
13:20 31.25 31.38 31.25 31.30 0.2K
13:21 31.29 31.29 31.29 31.29 0.5K
13:22 31.30 31.30 31.30 31.30 0.2K
13:23 31.20 31.25 31.18 31.25 1.3K
13:24 31.25 31.25 31.25 31.25 0.1K
13:25 31.26 31.32 31.26 31.32 0.5K
13:26 31.32 31.32 31.26 31.26 0.7K
13:27 31.26 31.26 31.25 31.25 1.0K
13:28 31.25 31.25 31.21 31.21 2.3K
13:29 31.21 31.21 31.06 31.16 1.6K
13:30 31.16 31.16 31.16 31.16 0.2K
13:31 31.16 31.16 31.16 31.16 0.0K
13:32 31.16 31.26 31.16 31.26 0.5K
13:33 31.26 31.28 31.26 31.28 2.6K
13:34 31.43 31.43 31.43 31.43 0.1K
13:35 31.43 31.43 31.38 31.38 0.7K
13:36 31.38 31.48 31.38 31.48 0.6K
13:37 31.48 31.48 31.36 31.36 1.4K
13:38 31.38 31.47 31.38 31.47 1.5K
13:39 31.47 31.47 31.47 31.47 0.7K
13:40 31.47 31.47 31.45 31.45 0.3K
13:41 31.45 31.47 31.45 31.47 0.9K
13:42 31.47 31.49 31.47 31.48 0.8K
13:43 31.48 31.56 31.48 31.56 1.0K
13:44 31.56 31.61 31.56 31.61 0.6K
13:45 31.61 31.61 31.61 31.61 0.5K
13:46 31.61 31.67 31.61 31.67 0.1K
13:47 31.56 31.56 31.56 31.56 1.4K
13:48 31.56 31.56 31.43 31.43 1.1K
13:49 31.43 31.49 31.43 31.49 0.3K
13:50 31.49 31.49 31.49 31.49 0.1K
13:51 31.49 31.49 31.45 31.45 0.3K
13:52 31.53 31.53 31.53 31.53 0.4K
13:53 31.53 31.53 31.53 31.53 0.3K
13:54 31.53 31.53 31.53 31.53 0.0K
13:55 31.53 31.53 31.53 31.53 0.1K
13:56 31.53 31.53 31.51 31.51 0.5K
13:57 31.51 31.59 31.51 31.59 0.4K
13:58 31.61 31.61 31.56 31.61 0.7K
13:59 31.61 31.61 31.58 31.58 0.7K
14:00 31.58 31.58 31.57 31.57 0.5K
14:01 31.57 31.57 31.57 31.57 0.4K
14:02 31.57 31.57 31.50 31.50 1.4K
14:03 31.53 31.53 31.53 31.53 0.6K
14:04 31.53 31.53 31.53 31.53 0.6K
14:05 31.53 31.64 31.53 31.64 1.0K
14:06 31.59 31.59 31.59 31.59 0.7K
14:07 31.59 31.59 31.59 31.59 0.1K
14:08 31.59 31.62 31.59 31.60 4.1K
14:09 31.60 31.60 31.60 31.60 0.2K
14:10 31.55 31.55 31.55 31.55 1.3K
14:11 31.55 31.55 31.55 31.55 0.3K
14:12 31.55 31.55 31.55 31.55 0.2K
14:13 31.54 31.54 31.48 31.48 1.8K
14:14 31.45 31.45 31.45 31.45 0.2K
14:15 31.45 31.45 31.45 31.45 0.2K
14:16 31.45 31.45 31.45 31.45 0.1K
14:17 31.45 31.49 31.45 31.49 0.8K
14:18 31.58 31.58 31.58 31.58 0.6K
14:19 31.58 31.60 31.58 31.60 0.3K
14:20 31.60 31.60 31.60 31.60 0.2K
14:21 31.60 31.64 31.60 31.64 0.2K
14:22 31.64 31.64 31.53 31.53 1.0K
14:23 31.53 31.53 31.45 31.45 0.9K
14:24 31.45 31.45 31.42 31.42 0.5K
14:25 31.42 31.42 31.42 31.42 0.1K
14:26 31.42 31.42 31.35 31.35 0.7K
14:27 31.35 31.35 31.35 31.35 0.7K
14:28 31.34 31.34 31.34 31.34 0.7K
14:29 31.34 31.34 31.32 31.32 0.7K
14:30 31.30 31.34 31.30 31.34 1.0K
14:31 31.34 31.71 31.34 31.71 3.9K
14:32 31.71 31.71 31.71 31.71 0.7K
14:33 31.71 31.71 31.71 31.71 0.2K
14:34 31.66 31.66 31.57 31.57 1.8K
14:35 31.57 31.57 31.56 31.56 0.3K
14:36 31.56 31.56 31.50 31.50 0.3K
14:37 31.46 31.52 31.46 31.52 1.3K
14:38 31.52 31.52 31.52 31.52 0.2K
14:39 31.52 31.52 31.47 31.47 0.4K
14:40 31.47 31.49 31.47 31.49 0.5K
14:41 31.49 31.49 31.49 31.49 0.0K
14:42 31.42 31.42 31.42 31.42 0.2K
14:43 31.42 31.50 31.42 31.42 2.0K
14:44 31.42 31.42 31.38 31.38 2.7K
14:45 31.38 31.38 31.38 31.38 0.1K
14:46 31.38 31.38 31.38 31.38 0.3K
14:47 31.38 31.38 31.38 31.38 0.6K
14:48 31.48 31.48 31.48 31.48 0.9K
14:49 31.48 31.48 31.47 31.47 0.6K
14:50 31.47 31.47 31.47 31.47 0.0K
14:51 31.47 31.47 31.47 31.47 0.2K
14:52 31.47 31.47 31.47 31.47 0.2K
14:53 31.47 31.57 31.47 31.57 1.1K
14:54 31.57 31.57 31.57 31.57 0.4K
14:55 31.57 31.57 31.57 31.57 0.7K
14:56 31.57 31.57 31.48 31.48 0.1K
14:57 31.45 31.45 31.45 31.45 0.2K
14:58 31.45 31.45 31.45 31.45 0.1K
14:59 31.45 31.45 31.45 31.45 0.0K
15:00 31.45 31.45 31.39 31.39 0.7K
15:01 31.39 31.41 31.39 31.41 1.0K
15:02 31.41 31.41 31.35 31.35 0.7K
15:03 31.35 31.35 31.35 31.35 0.0K
15:04 31.35 31.35 31.35 31.35 0.0K
15:05 31.35 31.35 31.35 31.35 0.1K
15:06 31.35 31.35 31.31 31.31 0.4K
15:07 31.31 31.31 31.31 31.31 0.5K
15:08 31.31 31.31 31.28 31.31 0.6K
15:09 31.31 31.31 31.26 31.29 1.3K
15:10 31.29 31.29 31.29 31.29 0.1K
15:11 31.29 31.29 31.29 31.29 0.2K
15:12 31.29 31.30 31.29 31.30 0.6K
15:13 31.30 31.30 31.30 31.30 0.2K
15:14 31.28 31.28 31.18 31.18 5.5K
15:15 31.18 31.20 31.17 31.17 8.3K
15:16 31.17 31.17 31.16 31.16 0.3K
15:17 31.15 31.15 31.02 31.05 5.7K
15:18 31.00 31.00 30.99 30.99 0.7K
15:19 31.00 31.05 31.00 31.04 13.5K
15:20 31.04 31.04 30.89 30.89 1.7K
15:21 30.89 31.06 30.89 31.06 1.2K
15:22 31.06 31.06 31.00 31.00 0.3K
15:23 31.00 31.10 31.00 31.10 1.0K
15:24 31.10 31.25 31.10 31.25 2.5K
15:25 31.25 31.25 31.08 31.08 2.6K
15:26 31.08 31.24 31.08 31.24 1.3K
15:27 31.24 31.24 31.24 31.24 0.1K
15:28 31.25 31.25 31.24 31.24 0.8K
15:29 31.25 31.33 31.25 31.33 1.3K
15:30 31.33 31.33 31.23 31.23 0.6K
15:31 31.24 31.24 31.20 31.20 1.5K
15:32 31.25 31.25 31.21 31.21 2.5K
15:33 31.19 31.25 31.18 31.25 3.5K
15:34 31.25 31.25 31.20 31.20 3.9K
15:35 31.20 31.25 31.20 31.20 1.3K
15:36 31.16 31.16 31.04 31.04 4.0K
15:37 31.04 31.04 30.96 30.96 1.7K
15:38 30.95 30.95 30.80 30.80 1.1K
15:39 30.84 30.84 30.80 30.80 1.0K
15:40 30.82 30.82 30.82 30.82 1.5K
15:41 30.82 30.96 30.82 30.96 1.8K
15:42 30.96 30.96 30.96 30.96 0.5K
15:43 31.05 31.13 31.00 31.00 2.0K
15:44 31.00 31.00 30.98 30.98 0.8K
15:45 30.90 30.90 30.86 30.86 1.8K
15:46 30.86 30.91 30.86 30.91 1.1K
15:47 30.91 30.91 30.86 30.86 0.7K
15:48 30.86 30.86 30.85 30.85 1.0K
15:49 30.85 30.85 30.78 30.78 2.1K
15:50 30.78 30.78 30.71 30.71 2.1K
15:51 30.71 30.87 30.70 30.87 3.8K
15:52 30.87 30.87 30.85 30.85 1.7K
15:53 30.88 30.98 30.88 30.98 3.3K
15:54 30.98 30.98 30.98 30.98 0.4K
15:55 30.98 31.04 30.98 31.04 1.9K
15:56 31.04 31.04 30.96 30.96 11.7K
15:57 30.96 31.03 30.96 31.00 2.1K
15:58 31.02 31.02 30.99 30.99 2.8K
15:59 30.99 31.01 30.99 31.01 6.6K
16:00 31.01 31.11 31.01 31.09 106.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available