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 30.68 32.30 30.68 30.68 2.0K
09:32 30.68 30.68 30.68 30.68 0.0K
09:33 30.68 30.68 30.68 30.68 0.1K
09:34 30.68 30.68 30.68 30.68 0.0K
09:35 30.68 30.87 30.68 30.87 0.3K
09:36 30.87 30.87 30.87 30.87 0.0K
09:37 30.87 30.87 30.87 30.87 0.0K
09:38 30.87 30.87 30.87 30.87 0.0K
09:39 30.87 30.87 30.87 30.87 0.0K
09:40 30.87 30.87 30.87 30.87 0.0K
09:41 30.87 30.87 30.87 30.87 0.0K
09:42 30.87 30.87 30.87 30.87 0.0K
09:43 30.87 31.30 30.87 31.30 0.1K
09:44 31.30 31.30 31.30 31.30 0.1K
09:45 31.30 31.30 31.30 31.30 0.0K
09:46 31.30 31.30 30.84 30.84 0.7K
09:47 30.84 31.15 30.84 31.15 0.1K
09:48 31.15 31.15 31.15 31.15 0.0K
09:49 31.15 31.15 31.15 31.15 0.0K
09:50 31.15 31.15 31.15 31.15 0.0K
09:51 31.15 31.15 31.15 31.15 0.0K
09:52 31.15 31.15 31.15 31.15 0.0K
09:53 31.15 31.15 31.15 31.15 0.0K
09:54 31.15 31.15 31.15 31.15 0.0K
09:55 31.31 31.31 31.31 31.31 0.1K
09:56 31.25 31.25 31.25 31.25 0.2K
09:57 31.30 31.42 31.30 31.42 1.2K
09:58 31.42 31.42 31.32 31.32 0.8K
09:59 31.32 31.32 31.32 31.32 0.0K
10:00 31.32 31.32 31.32 31.32 0.0K
10:01 31.32 31.32 31.32 31.32 0.5K
10:02 31.32 31.32 31.32 31.32 0.0K
10:03 31.32 31.32 31.32 31.32 0.0K
10:04 31.32 31.36 31.32 31.36 0.5K
10:05 31.36 31.36 31.36 31.36 0.0K
10:06 31.36 31.36 31.36 31.36 0.5K
10:07 31.36 31.36 31.36 31.36 0.6K
10:08 31.34 31.36 31.34 31.36 0.3K
10:09 31.36 31.36 31.36 31.36 0.2K
10:10 31.36 31.52 31.36 31.52 0.2K
10:11 31.52 31.52 31.52 31.52 1.1K
10:12 31.52 31.52 31.52 31.52 0.0K
10:13 31.52 31.52 31.52 31.52 0.2K
10:14 31.48 31.48 31.48 31.48 0.5K
10:15 31.48 31.48 31.37 31.37 0.4K
10:16 31.29 31.29 31.29 31.29 1.3K
10:17 31.29 31.45 31.29 31.45 0.8K
10:18 31.45 31.45 31.36 31.36 0.7K
10:19 31.36 31.36 31.36 31.36 0.0K
10:20 31.36 31.36 31.36 31.36 0.2K
10:21 31.36 31.36 31.36 31.36 0.3K
10:22 31.27 31.27 31.24 31.24 0.7K
10:23 31.18 31.18 31.18 31.18 0.4K
10:24 31.25 31.25 31.25 31.25 0.5K
10:25 31.25 31.27 31.25 31.25 0.2K
10:26 31.25 31.25 31.25 31.25 0.0K
10:27 31.20 31.27 31.18 31.18 1.7K
10:28 31.20 31.31 31.20 31.31 1.8K
10:29 31.31 31.31 31.31 31.31 0.1K
10:30 31.31 31.44 31.31 31.44 0.7K
10:31 31.44 31.44 31.44 31.44 0.0K
10:32 31.44 31.51 31.44 31.51 0.9K
10:33 31.51 31.51 31.51 31.51 0.0K
10:34 31.51 31.51 31.42 31.42 0.6K
10:35 31.42 31.42 31.42 31.42 0.2K
10:36 31.52 31.53 31.52 31.53 0.6K
10:37 31.49 31.49 31.49 31.49 0.2K
10:38 31.49 31.49 31.49 31.49 0.0K
10:39 31.49 31.49 31.49 31.49 0.0K
10:40 31.49 31.49 31.46 31.46 0.7K
10:41 31.46 31.46 31.46 31.46 0.1K
10:42 31.46 31.46 31.46 31.46 0.0K
10:43 31.46 31.46 31.46 31.46 0.0K
10:44 31.46 31.46 31.46 31.46 1.1K
10:45 31.16 31.16 31.16 31.16 0.5K
10:46 31.26 31.26 31.26 31.26 1.1K
10:47 31.22 31.22 31.22 31.22 0.5K
10:48 31.22 31.22 31.22 31.22 0.1K
10:49 31.22 31.22 31.22 31.22 0.0K
10:50 31.22 31.22 31.22 31.22 0.0K
10:51 31.20 31.20 31.20 31.20 0.1K
10:52 31.09 31.09 31.09 31.09 0.3K
10:53 31.09 31.09 31.01 31.01 1.3K
10:54 31.01 31.01 31.01 31.01 0.1K
10:55 31.01 31.01 31.01 31.01 0.9K
10:56 31.01 31.01 30.84 30.84 0.4K
10:57 30.84 30.86 30.84 30.86 1.2K
10:58 30.88 30.94 30.88 30.94 0.3K
10:59 30.94 30.94 30.94 30.94 0.0K
11:00 30.81 30.81 30.81 30.81 0.1K
11:01 30.81 30.81 30.81 30.81 0.1K
11:02 30.81 30.91 30.81 30.91 0.4K
11:03 30.91 30.91 30.91 30.91 0.0K
11:04 30.91 30.91 30.91 30.91 0.0K
11:05 30.91 30.91 30.91 30.91 0.1K
11:06 30.91 30.91 30.91 30.91 0.0K
11:07 30.91 31.01 30.91 31.01 0.4K
11:08 31.01 31.01 31.01 31.01 0.3K
11:09 31.01 31.01 31.01 31.01 0.0K
11:10 30.99 30.99 30.99 30.99 0.7K
11:11 30.99 30.99 30.99 30.99 0.0K
11:12 30.99 30.99 30.74 30.79 3.5K
11:13 30.79 30.79 30.79 30.79 0.2K
11:14 30.79 30.79 30.79 30.79 0.1K
11:15 30.79 30.79 30.79 30.79 0.1K
11:16 30.79 30.79 30.79 30.79 0.4K
11:17 30.79 30.79 30.79 30.79 0.7K
11:18 30.79 30.79 30.79 30.79 0.0K
11:19 30.79 30.79 30.79 30.79 0.2K
11:20 30.79 30.79 30.79 30.79 0.1K
11:21 30.79 30.79 30.79 30.79 0.1K
11:22 30.79 30.93 30.79 30.93 0.2K
11:23 30.93 30.93 30.93 30.93 0.1K
11:24 30.93 30.93 30.93 30.93 0.2K
11:25 30.93 30.93 30.91 30.91 0.3K
11:26 30.91 30.91 30.91 30.91 0.1K
11:27 30.91 30.91 30.91 30.91 0.1K
11:28 30.91 30.91 30.91 30.91 0.1K
11:29 30.91 30.91 30.91 30.91 0.0K
11:30 30.91 30.91 30.91 30.91 0.0K
11:31 30.91 30.91 30.91 30.91 0.0K
11:32 30.91 30.91 30.91 30.91 0.1K
11:33 30.91 30.91 30.78 30.78 0.3K
11:34 30.78 30.78 30.78 30.78 0.0K
11:35 30.78 30.78 30.78 30.78 0.0K
11:36 30.77 30.77 30.57 30.57 1.2K
11:37 30.57 30.57 30.57 30.57 0.3K
11:38 30.57 30.57 30.57 30.57 0.1K
11:39 30.57 30.57 30.57 30.57 0.0K
11:40 30.57 30.57 30.57 30.57 0.1K
11:41 30.52 30.52 30.52 30.52 0.5K
11:42 30.52 30.52 30.52 30.52 0.1K
11:43 30.52 30.52 30.28 30.28 0.3K
11:44 30.28 30.28 30.28 30.28 0.6K
11:45 30.20 30.41 30.20 30.41 1.8K
11:46 30.30 30.39 30.30 30.39 2.4K
11:47 30.40 30.40 30.40 30.40 0.3K
11:48 30.52 30.54 30.51 30.54 2.5K
11:49 30.54 30.54 30.54 30.54 0.0K
11:50 30.46 30.46 30.46 30.46 0.4K
11:51 30.46 30.46 30.46 30.46 0.1K
11:52 30.46 30.46 30.46 30.46 0.0K
11:53 30.46 30.46 30.46 30.46 0.0K
11:54 30.51 30.51 30.51 30.51 0.1K
11:55 30.51 30.51 30.51 30.51 0.0K
11:56 30.51 30.51 30.51 30.51 0.2K
11:57 30.51 30.51 30.51 30.51 0.1K
11:58 30.51 30.51 30.51 30.51 0.0K
11:59 30.51 30.51 30.51 30.51 0.2K
12:00 30.51 30.51 30.37 30.37 0.1K
12:01 30.37 30.37 30.29 30.29 0.2K
12:02 30.29 30.29 30.29 30.29 0.0K
12:03 30.29 30.29 30.29 30.29 0.0K
12:04 30.29 30.29 30.29 30.29 0.2K
12:05 30.30 30.30 30.30 30.30 0.1K
12:06 30.30 30.30 30.30 30.30 0.1K
12:07 30.29 30.29 30.29 30.29 0.1K
12:08 30.29 30.29 30.29 30.29 0.0K
12:09 30.29 30.29 30.29 30.29 0.0K
12:10 30.29 30.31 30.29 30.31 0.6K
12:11 30.31 30.38 30.31 30.38 1.0K
12:12 30.38 30.38 30.38 30.38 1.2K
12:13 30.54 30.54 30.48 30.48 1.7K
12:14 30.48 30.48 30.48 30.48 0.0K
12:15 30.63 30.63 30.63 30.63 0.7K
12:16 30.71 30.71 30.71 30.71 0.6K
12:17 30.68 30.68 30.68 30.68 0.2K
12:18 30.68 30.68 30.68 30.68 0.1K
12:19 30.68 30.68 30.68 30.68 0.0K
12:20 30.68 30.68 30.68 30.68 0.0K
12:21 30.68 30.68 30.68 30.68 0.0K
12:22 30.68 30.68 30.68 30.68 0.2K
12:23 30.68 30.68 30.68 30.68 0.0K
12:24 30.68 30.68 30.68 30.68 0.6K
12:25 30.67 30.67 30.67 30.67 0.2K
12:26 30.67 30.67 30.67 30.67 0.4K
12:27 30.67 30.69 30.67 30.69 0.9K
12:28 30.69 30.69 30.69 30.69 0.6K
12:29 30.71 30.71 30.71 30.71 0.9K
12:30 30.71 30.71 30.71 30.71 0.1K
12:31 30.71 30.71 30.71 30.71 0.3K
12:32 30.71 30.71 30.71 30.71 0.0K
12:33 30.62 30.62 30.62 30.62 0.2K
12:34 30.63 30.63 30.63 30.63 0.9K
12:35 30.63 30.63 30.63 30.63 0.0K
12:36 30.63 30.66 30.61 30.66 1.9K
12:37 30.68 30.68 30.68 30.68 1.2K
12:38 30.55 30.55 30.55 30.55 0.4K
12:39 30.55 30.55 30.54 30.54 0.1K
12:40 30.54 30.54 30.54 30.54 0.1K
12:41 30.54 30.54 30.54 30.54 0.1K
12:42 30.55 30.55 30.55 30.55 0.2K
12:43 30.56 30.56 30.45 30.55 0.7K
12:44 30.55 30.55 30.55 30.55 0.0K
12:45 30.55 30.55 30.55 30.55 0.2K
12:46 30.57 30.57 30.57 30.57 0.4K
12:47 30.57 30.57 30.57 30.57 0.1K
12:48 30.57 30.57 30.57 30.57 0.0K
12:49 30.57 30.67 30.57 30.67 0.4K
12:50 30.67 30.67 30.67 30.67 0.6K
12:51 30.67 30.67 30.67 30.67 0.5K
12:52 30.67 30.67 30.67 30.67 0.1K
12:53 30.67 30.67 30.67 30.67 0.1K
12:54 30.74 30.81 30.74 30.81 1.0K
12:55 30.81 30.81 30.81 30.81 0.2K
12:56 30.81 30.81 30.81 30.81 0.2K
12:57 30.81 30.81 30.81 30.81 0.1K
12:58 30.81 30.81 30.81 30.81 0.0K
12:59 30.81 30.81 30.81 30.81 0.1K
13:00 30.91 30.91 30.91 30.91 0.9K
13:01 30.91 30.91 30.91 30.91 0.0K
13:02 30.91 30.91 30.91 30.91 0.1K
13:03 30.97 31.02 30.97 31.02 7.8K
13:04 31.02 31.02 31.02 31.02 0.1K
13:05 31.01 31.17 31.01 31.17 3.7K
13:06 31.26 31.26 31.18 31.18 1.6K
13:07 31.18 31.18 31.18 31.18 0.1K
13:08 31.18 31.18 30.94 30.94 0.6K
13:09 30.84 30.84 30.84 30.84 0.3K
13:10 30.82 30.82 30.82 30.82 0.9K
13:11 30.82 30.82 30.82 30.82 0.0K
13:12 30.82 30.82 30.82 30.82 0.1K
13:13 30.82 30.82 30.82 30.82 0.0K
13:14 30.82 30.82 30.82 30.82 0.0K
13:15 30.82 30.82 30.82 30.82 0.2K
13:16 30.82 30.82 30.82 30.82 0.0K
13:17 30.91 30.93 30.91 30.93 0.9K
13:18 30.89 30.89 30.89 30.89 0.4K
13:19 30.89 30.89 30.89 30.89 0.9K
13:20 30.48 30.93 30.48 30.93 5.0K
13:21 30.93 31.95 30.93 31.95 5.4K
13:22 31.95 32.18 31.95 32.18 2.8K
13:23 32.06 32.06 32.06 32.06 2.9K
13:24 32.16 32.30 32.16 32.24 4.6K
13:25 32.24 32.33 32.24 32.33 1.3K
13:26 32.33 32.33 32.33 32.33 2.5K
13:27 32.28 32.85 32.28 32.85 12.1K
13:28 32.85 33.44 32.85 33.44 4.3K
13:29 33.37 33.37 33.24 33.36 9.0K
13:30 33.36 33.36 32.95 32.95 0.8K
13:31 32.95 32.95 32.14 32.14 1.3K
13:32 32.14 32.57 32.14 32.47 0.6K
13:33 32.47 32.89 32.47 32.89 1.7K
13:34 32.89 33.02 32.89 33.02 1.8K
13:35 33.02 33.02 33.02 33.02 0.1K
13:36 33.02 33.31 33.02 33.31 2.7K
13:37 33.41 33.41 33.11 33.29 2.2K
13:38 33.29 33.29 33.29 33.29 4.0K
13:39 33.29 33.29 33.25 33.25 2.6K
13:40 33.00 33.13 32.95 32.95 2.0K
13:41 32.96 32.96 32.76 32.76 2.6K
13:42 32.76 32.86 32.76 32.86 1.6K
13:43 32.87 32.87 32.77 32.77 0.4K
13:44 32.77 32.93 32.77 32.93 0.8K
13:45 32.77 32.83 32.77 32.83 1.9K
13:46 32.83 33.19 32.83 33.19 10.8K
13:47 33.26 33.26 33.26 33.26 0.6K
13:48 33.28 33.28 32.96 32.96 2.8K
13:49 33.25 33.30 33.25 33.29 2.2K
13:50 33.29 33.33 33.29 33.33 0.7K
13:51 33.18 33.18 33.18 33.18 1.8K
13:52 33.18 33.18 33.17 33.17 0.3K
13:53 33.17 33.17 33.12 33.12 0.5K
13:54 33.11 33.15 33.11 33.15 1.8K
13:55 33.15 33.15 33.14 33.14 3.1K
13:56 33.14 33.24 33.14 33.24 0.5K
13:57 33.24 33.24 33.16 33.16 0.5K
13:58 33.16 33.36 33.16 33.36 1.7K
13:59 33.36 33.58 33.36 33.58 2.8K
14:00 33.58 33.64 33.58 33.64 0.2K
14:01 33.64 33.86 33.64 33.78 2.1K
14:02 33.78 33.78 33.78 33.78 1.4K
14:03 33.79 33.79 33.71 33.71 13.7K
14:04 33.71 33.71 33.71 33.71 5.0K
14:05 33.82 33.89 33.82 33.87 2.2K
14:06 33.82 33.82 33.66 33.73 1.6K
14:07 33.73 33.73 33.73 33.73 0.3K
14:08 33.73 33.73 33.49 33.49 0.7K
14:09 33.24 33.24 33.22 33.22 3.5K
14:10 33.22 33.22 33.22 33.22 0.1K
14:11 33.22 33.22 33.22 33.22 0.0K
14:12 33.22 33.22 33.22 33.22 0.3K
14:13 33.37 33.39 33.37 33.39 1.0K
14:14 33.39 33.39 33.39 33.39 0.0K
14:15 33.39 33.39 33.39 33.39 0.5K
14:16 33.39 33.39 33.17 33.27 1.4K
14:17 33.27 33.27 33.27 33.27 0.3K
14:18 33.37 33.37 33.37 33.37 1.0K
14:19 33.37 33.37 33.37 33.37 0.6K
14:20 33.54 33.54 33.54 33.54 0.9K
14:21 33.54 33.54 33.30 33.30 2.2K
14:22 33.30 33.30 33.30 33.30 0.6K
14:23 33.30 33.40 33.30 33.40 1.3K
14:24 33.40 33.50 33.36 33.50 1.4K
14:25 33.50 33.52 33.50 33.52 0.6K
14:26 33.57 33.57 33.57 33.57 0.5K
14:27 33.57 33.65 33.57 33.57 5.7K
14:28 33.39 33.39 33.39 33.39 1.5K
14:29 33.49 33.58 33.49 33.58 0.3K
14:30 33.58 33.58 33.49 33.49 0.2K
14:31 33.49 33.63 33.49 33.63 3.2K
14:32 33.64 33.72 33.43 33.43 1.2K
14:33 33.54 33.54 33.54 33.54 0.7K
14:34 33.54 33.54 33.26 33.26 1.2K
14:35 33.26 33.39 33.26 33.39 0.7K
14:36 33.21 33.21 33.21 33.21 0.4K
14:37 33.21 33.21 33.21 33.21 0.2K
14:38 33.21 33.34 33.21 33.34 0.2K
14:39 33.34 33.34 33.34 33.34 0.2K
14:40 33.31 33.52 33.31 33.52 1.1K
14:41 33.52 33.52 33.52 33.52 0.0K
14:42 33.52 33.52 33.43 33.43 0.6K
14:43 33.43 33.43 33.24 33.24 6.8K
14:44 33.07 33.08 33.07 33.08 1.2K
14:45 33.08 33.08 33.08 33.08 0.1K
14:46 33.08 33.08 33.08 33.08 0.0K
14:47 32.83 32.86 32.81 32.82 3.4K
14:48 32.82 33.06 32.82 32.99 2.0K
14:49 32.99 33.10 32.99 33.10 0.6K
14:50 33.10 33.10 33.05 33.05 0.3K
14:51 33.05 33.09 33.04 33.04 1.1K
14:52 33.04 33.11 33.04 33.11 2.0K
14:53 33.08 33.08 33.08 33.08 0.1K
14:54 32.97 32.97 32.65 32.65 2.8K
14:55 32.62 32.62 32.62 32.62 0.2K
14:56 32.62 32.66 32.62 32.66 0.4K
14:57 32.66 32.66 32.65 32.65 0.5K
14:58 32.65 32.65 32.65 32.65 0.0K
14:59 32.65 32.65 32.65 32.65 0.0K
15:00 32.65 32.65 32.65 32.65 0.0K
15:01 32.65 32.65 32.48 32.51 0.9K
15:02 32.51 32.51 32.42 32.42 0.6K
15:03 32.65 32.66 32.65 32.66 0.8K
15:04 32.66 32.66 32.66 32.66 0.5K
15:05 32.66 32.66 32.58 32.58 0.5K
15:06 32.58 32.58 32.58 32.58 0.2K
15:07 32.58 32.58 32.58 32.58 0.7K
15:08 32.49 32.49 32.41 32.41 3.5K
15:09 32.41 32.41 32.40 32.40 1.5K
15:10 32.31 32.31 32.31 32.31 1.2K
15:11 32.31 32.31 32.31 32.31 0.7K
15:12 32.31 32.31 32.31 32.31 1.4K
15:13 32.31 32.33 32.31 32.33 0.2K
15:14 32.33 32.35 32.33 32.35 0.4K
15:15 32.35 32.38 32.35 32.38 0.5K
15:16 32.38 32.47 32.38 32.47 1.0K
15:17 32.47 32.47 32.42 32.42 0.3K
15:18 32.42 32.48 32.42 32.48 0.4K
15:19 32.48 32.48 32.40 32.40 0.4K
15:20 32.42 32.50 32.42 32.50 0.9K
15:21 32.50 32.53 32.50 32.53 0.8K
15:22 32.61 32.61 32.61 32.61 0.5K
15:23 32.61 32.61 32.54 32.54 0.2K
15:24 32.54 32.54 32.54 32.54 0.5K
15:25 32.54 32.54 32.54 32.54 0.3K
15:26 32.54 32.54 32.54 32.54 0.4K
15:27 32.54 32.54 32.54 32.54 0.9K
15:28 32.54 32.54 32.50 32.50 0.5K
15:29 32.50 32.50 32.50 32.50 0.1K
15:30 32.50 32.50 32.50 32.50 0.0K
15:31 32.50 32.50 32.50 32.50 0.2K
15:32 32.50 32.58 32.50 32.58 1.2K
15:33 32.58 32.60 32.58 32.60 0.3K
15:34 32.62 32.62 32.57 32.57 1.0K
15:35 32.50 32.50 32.35 32.42 5.9K
15:36 32.42 32.42 32.34 32.34 0.4K
15:37 32.34 32.34 32.28 32.28 0.8K
15:38 32.28 32.28 32.18 32.18 0.7K
15:39 32.18 32.23 32.18 32.23 0.6K
15:40 32.23 32.23 32.23 32.23 0.4K
15:41 32.23 32.23 32.23 32.23 0.1K
15:42 32.24 32.24 32.24 32.24 0.8K
15:43 32.24 32.30 32.24 32.30 0.7K
15:44 32.30 32.34 32.30 32.34 0.6K
15:45 32.39 32.55 32.39 32.55 4.7K
15:46 32.55 32.55 32.45 32.45 0.7K
15:47 32.45 32.45 32.45 32.45 1.2K
15:48 32.45 32.45 32.29 32.29 0.3K
15:49 32.29 32.35 32.25 32.35 1.4K
15:50 32.35 32.35 32.32 32.35 0.6K
15:51 32.33 32.36 32.33 32.36 0.5K
15:52 32.37 32.37 32.34 32.35 2.8K
15:53 32.45 32.45 32.45 32.45 1.0K
15:54 32.45 32.45 32.22 32.22 2.7K
15:55 32.22 32.24 32.11 32.11 1.2K
15:56 32.14 32.14 32.10 32.10 9.7K
15:57 32.14 32.14 31.92 31.92 9.5K
15:58 31.92 32.04 31.88 32.04 6.8K
15:59 32.04 32.04 31.97 31.97 3.6K
16:00 31.98 31.98 31.92 31.93 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available