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 31.14 31.14 30.67 31.14 1.9K
09:32 31.14 31.14 31.14 31.14 0.0K
09:33 31.14 31.14 31.14 31.14 0.0K
09:34 31.14 31.14 31.14 31.14 0.0K
09:35 31.14 31.14 31.14 31.14 0.0K
09:36 31.14 31.14 31.14 31.14 0.0K
09:37 31.14 31.14 31.14 31.14 0.0K
09:38 31.14 31.22 31.14 31.22 0.1K
09:39 31.21 31.21 31.21 31.21 0.2K
09:40 31.21 31.21 31.21 31.21 0.1K
09:41 31.21 31.21 31.21 31.21 0.0K
09:42 31.62 31.62 31.62 31.62 0.1K
09:43 31.62 31.62 31.62 31.62 0.0K
09:44 31.62 31.62 31.62 31.62 0.0K
09:45 31.62 31.62 31.62 31.62 0.1K
09:46 31.89 31.89 31.89 31.89 0.6K
09:47 31.89 31.89 31.89 31.89 0.0K
09:48 31.89 31.89 31.89 31.89 0.0K
09:49 31.89 31.89 31.89 31.89 0.0K
09:50 31.89 31.89 31.89 31.89 0.0K
09:51 31.89 31.89 31.89 31.89 0.0K
09:52 31.89 31.89 31.89 31.89 0.0K
09:53 31.89 31.89 31.89 31.89 0.0K
09:54 31.89 31.89 31.89 31.89 0.0K
09:55 31.89 31.89 31.89 31.89 0.0K
09:56 31.89 31.89 31.89 31.89 0.0K
09:57 31.89 31.89 31.89 31.89 0.1K
09:58 31.89 31.89 31.89 31.89 0.0K
09:59 31.89 31.89 31.89 31.89 0.0K
10:00 31.89 31.89 31.89 31.89 0.0K
10:01 31.89 31.89 31.89 31.89 0.1K
10:02 31.89 31.89 31.75 31.75 0.8K
10:03 31.75 31.88 31.75 31.88 0.3K
10:04 31.94 31.94 31.94 31.94 0.1K
10:05 31.94 31.99 31.94 31.99 0.4K
10:06 31.99 31.99 31.99 31.99 0.3K
10:07 31.99 31.99 31.99 31.99 0.0K
10:08 31.99 31.99 31.99 31.99 0.1K
10:09 31.76 32.03 31.76 32.03 5.8K
10:10 32.03 32.03 32.03 32.03 0.1K
10:11 32.03 32.03 32.03 32.03 0.1K
10:12 32.03 32.03 32.03 32.03 0.0K
10:13 32.03 32.03 32.03 32.03 0.0K
10:14 32.03 32.03 32.03 32.03 0.1K
10:15 32.03 32.03 32.03 32.03 0.0K
10:16 32.03 32.03 32.03 32.03 0.2K
10:17 32.03 32.04 32.03 32.04 0.2K
10:18 32.04 32.04 32.04 32.04 0.1K
10:19 32.04 32.04 32.04 32.04 0.0K
10:20 32.04 32.04 32.04 32.04 0.0K
10:21 32.04 32.31 32.04 32.31 0.4K
10:22 32.31 32.31 32.31 32.31 0.0K
10:23 32.31 32.31 32.31 32.31 0.1K
10:24 32.31 32.31 32.31 32.31 0.0K
10:25 32.31 32.44 32.31 32.44 1.2K
10:26 32.44 32.44 32.44 32.44 0.1K
10:27 32.44 32.66 32.44 32.59 1.4K
10:28 32.59 32.78 32.59 32.76 1.6K
10:29 32.76 32.76 32.52 32.52 3.4K
10:30 32.52 32.52 32.25 32.25 2.4K
10:31 32.25 32.25 32.25 32.25 0.2K
10:32 32.25 32.49 32.25 32.49 1.1K
10:33 32.49 32.49 32.43 32.43 0.6K
10:34 32.43 32.43 32.43 32.43 0.1K
10:35 32.45 32.45 32.45 32.45 0.7K
10:36 32.45 32.45 32.45 32.45 0.0K
10:37 32.45 32.45 32.45 32.45 0.0K
10:38 32.45 32.45 32.45 32.45 0.0K
10:39 32.45 32.45 32.45 32.45 0.0K
10:40 32.45 32.52 32.45 32.52 0.4K
10:41 32.52 32.52 32.49 32.49 0.9K
10:42 32.49 32.49 32.49 32.49 0.8K
10:43 32.46 32.46 32.46 32.46 0.6K
10:44 32.38 32.38 32.38 32.38 1.4K
10:45 32.38 32.38 32.33 32.33 0.2K
10:46 32.33 32.33 32.25 32.25 1.1K
10:47 32.25 32.25 32.25 32.25 0.1K
10:48 32.25 32.25 32.20 32.20 0.1K
10:49 32.20 32.20 32.20 32.20 0.1K
10:50 32.20 32.20 32.20 32.20 0.1K
10:51 32.20 32.20 32.20 32.20 0.0K
10:52 32.20 32.20 32.20 32.20 0.0K
10:53 32.20 32.20 32.17 32.17 0.2K
10:54 32.17 32.17 32.17 32.17 0.0K
10:55 32.17 32.26 32.17 32.26 0.1K
10:56 32.26 32.26 32.26 32.26 0.0K
10:57 32.26 32.26 32.26 32.26 0.0K
10:58 32.26 32.26 32.26 32.26 0.0K
10:59 32.26 32.26 32.11 32.11 0.3K
11:00 32.11 32.11 32.07 32.07 1.0K
11:01 32.07 32.07 32.07 32.07 0.1K
11:02 32.07 32.13 32.07 32.13 0.1K
11:03 32.13 32.13 32.13 32.13 0.0K
11:04 32.13 32.13 32.13 32.13 0.0K
11:05 32.13 32.13 32.13 32.13 0.0K
11:06 32.12 32.12 32.11 32.11 1.4K
11:07 32.06 32.06 32.04 32.04 0.7K
11:08 32.04 32.04 32.04 32.04 0.1K
11:09 32.04 32.08 32.04 32.08 0.2K
11:10 32.08 32.08 32.08 32.08 0.0K
11:11 32.08 32.08 32.08 32.08 0.1K
11:12 32.08 32.08 32.08 32.08 0.0K
11:13 32.08 32.08 31.84 31.84 1.0K
11:14 31.84 31.84 31.84 31.84 0.0K
11:15 31.84 31.84 31.84 31.84 0.0K
11:16 31.84 31.84 31.84 31.84 0.0K
11:17 31.84 31.84 31.84 31.84 0.0K
11:18 31.84 31.84 31.84 31.84 0.4K
11:19 31.84 31.84 31.84 31.84 0.1K
11:20 31.46 31.46 31.46 31.46 0.2K
11:21 31.46 31.46 31.46 31.46 0.0K
11:22 31.46 31.54 31.46 31.54 1.0K
11:23 31.54 31.54 31.54 31.54 0.1K
11:24 31.54 31.54 31.54 31.54 0.1K
11:25 31.54 31.54 31.54 31.54 0.0K
11:26 31.54 31.54 31.54 31.54 0.1K
11:27 31.54 31.54 31.54 31.54 0.2K
11:28 31.63 31.63 31.63 31.63 0.3K
11:29 31.63 31.63 31.63 31.63 0.1K
11:30 31.63 31.63 31.63 31.63 0.0K
11:31 31.63 31.63 31.63 31.63 1.6K
11:32 31.63 31.63 31.44 31.44 1.3K
11:33 31.45 31.45 31.45 31.45 0.1K
11:34 31.45 31.45 31.45 31.45 0.0K
11:35 31.45 31.45 31.41 31.41 0.1K
11:36 31.41 31.41 31.41 31.41 0.3K
11:37 31.41 31.41 31.37 31.37 0.2K
11:38 31.37 31.37 31.34 31.34 2.5K
11:39 31.34 31.49 31.34 31.49 0.6K
11:40 31.49 31.49 31.49 31.49 0.1K
11:41 31.49 31.49 31.49 31.49 0.1K
11:42 31.49 31.49 31.49 31.49 0.0K
11:43 31.49 31.49 31.49 31.49 0.1K
11:44 31.49 31.49 31.49 31.49 0.0K
11:45 31.49 31.49 31.44 31.44 0.2K
11:46 31.44 31.44 31.44 31.44 0.1K
11:47 31.44 31.44 31.44 31.44 0.1K
11:48 31.44 31.44 31.44 31.44 0.2K
11:49 31.45 31.45 31.42 31.42 0.3K
11:50 31.42 31.42 31.41 31.41 0.2K
11:51 31.41 31.41 31.41 31.41 0.0K
11:52 31.41 31.41 31.39 31.39 0.3K
11:53 31.48 31.48 31.42 31.42 2.7K
11:54 31.42 31.47 31.42 31.47 0.5K
11:55 31.56 31.56 31.56 31.56 0.7K
11:56 31.56 31.56 31.56 31.56 0.1K
11:57 31.45 31.45 31.45 31.45 1.1K
11:58 31.45 31.45 31.45 31.45 0.1K
11:59 31.45 31.50 31.41 31.50 2.3K
12:00 31.50 31.58 31.50 31.58 1.3K
12:01 31.58 31.58 31.58 31.58 0.3K
12:02 31.58 31.62 31.56 31.56 0.8K
12:03 31.56 31.56 31.54 31.54 0.3K
12:04 31.54 31.54 31.54 31.54 0.1K
12:05 31.54 31.54 31.54 31.54 0.0K
12:06 31.54 31.54 31.54 31.54 0.5K
12:07 31.54 31.54 31.54 31.54 0.0K
12:08 31.54 31.54 31.54 31.54 0.4K
12:09 31.54 31.54 31.54 31.54 0.0K
12:10 31.54 31.54 31.54 31.54 0.0K
12:11 31.54 31.54 31.54 31.54 0.1K
12:12 31.66 31.74 31.66 31.74 0.8K
12:13 31.74 31.74 31.74 31.74 0.1K
12:14 31.67 31.76 31.67 31.76 2.0K
12:15 31.76 31.76 31.76 31.76 0.0K
12:16 31.76 31.76 31.76 31.76 0.0K
12:17 31.76 31.76 31.66 31.66 0.2K
12:18 31.66 31.66 31.66 31.66 0.1K
12:19 31.66 31.66 31.66 31.66 0.1K
12:20 31.66 31.66 31.66 31.66 0.2K
12:21 31.66 31.66 31.66 31.66 0.7K
12:22 31.53 31.53 31.43 31.43 2.2K
12:23 31.43 31.43 31.43 31.43 0.0K
12:24 31.43 31.43 31.43 31.43 0.1K
12:25 31.43 31.43 31.43 31.43 0.0K
12:26 31.43 31.43 31.43 31.43 0.0K
12:27 31.43 31.43 31.41 31.41 0.3K
12:28 31.41 31.41 31.41 31.41 1.1K
12:29 31.41 31.41 31.41 31.41 0.2K
12:30 31.41 31.41 31.41 31.41 0.3K
12:31 31.41 31.41 31.41 31.41 0.0K
12:32 31.41 31.41 31.41 31.41 0.4K
12:33 31.66 31.69 31.66 31.69 1.0K
12:34 31.75 31.75 31.75 31.75 0.7K
12:35 31.75 31.86 31.75 31.86 0.5K
12:36 31.86 31.86 31.86 31.86 0.3K
12:37 31.86 31.86 31.86 31.86 0.1K
12:38 31.92 31.92 31.92 31.92 0.3K
12:39 32.00 32.00 32.00 32.00 0.2K
12:40 32.00 32.06 32.00 32.06 1.0K
12:41 32.06 32.06 31.91 31.91 0.2K
12:42 31.91 31.91 31.91 31.91 0.1K
12:43 31.91 31.91 31.79 31.79 0.9K
12:44 31.79 31.79 31.79 31.79 0.1K
12:45 31.79 31.79 31.72 31.72 0.8K
12:46 31.72 31.73 31.59 31.59 1.4K
12:47 31.59 31.61 31.59 31.61 0.3K
12:48 31.61 31.61 31.61 31.61 0.0K
12:49 31.61 31.61 31.61 31.61 0.3K
12:50 31.61 31.75 31.61 31.75 0.3K
12:51 31.72 31.72 31.72 31.72 0.3K
12:52 31.72 31.72 31.72 31.72 0.1K
12:53 31.72 31.72 31.72 31.72 0.3K
12:54 31.69 31.69 31.69 31.69 0.6K
12:55 31.69 31.69 31.52 31.52 0.5K
12:56 31.52 31.52 31.52 31.52 0.1K
12:57 31.52 31.52 31.52 31.52 0.0K
12:58 31.64 31.64 31.64 31.64 2.2K
12:59 31.64 31.64 31.64 31.64 0.2K
13:00 31.64 31.64 31.64 31.64 0.2K
13:01 31.75 31.75 31.75 31.75 0.3K
13:02 31.75 31.75 31.75 31.75 0.1K
13:03 31.75 31.75 31.75 31.75 0.7K
13:04 31.75 32.30 31.75 32.30 0.2K
13:05 32.30 32.30 32.03 32.03 2.1K
13:06 31.95 31.95 31.95 31.95 0.5K
13:07 31.95 31.95 31.95 31.95 0.1K
13:08 31.95 31.95 31.95 31.95 0.6K
13:09 31.95 31.95 31.84 31.84 0.3K
13:10 31.84 31.84 31.84 31.84 0.0K
13:11 31.84 31.84 31.84 31.84 1.1K
13:12 31.84 31.84 31.43 31.43 0.4K
13:13 31.43 31.43 31.43 31.43 0.2K
13:14 31.43 31.43 31.43 31.43 0.0K
13:15 31.43 31.43 31.43 31.43 0.2K
13:16 31.43 31.43 31.43 31.43 0.2K
13:17 31.43 31.43 31.43 31.43 0.0K
13:18 31.43 31.43 31.43 31.43 0.0K
13:19 31.43 31.78 31.43 31.78 1.0K
13:20 31.78 31.78 31.78 31.78 0.0K
13:21 31.78 31.78 31.78 31.78 0.3K
13:22 31.73 31.73 31.54 31.60 3.2K
13:23 31.60 31.72 31.57 31.72 0.5K
13:24 31.72 31.79 31.72 31.79 0.2K
13:25 31.79 31.79 31.79 31.79 0.4K
13:26 31.79 31.79 31.79 31.79 0.2K
13:27 31.79 31.79 31.79 31.79 0.0K
13:28 31.79 31.79 31.79 31.79 0.1K
13:29 31.79 31.79 31.79 31.79 0.1K
13:30 31.79 31.79 31.75 31.75 0.4K
13:31 31.75 31.80 31.75 31.76 0.6K
13:32 31.76 31.76 31.76 31.76 0.2K
13:33 31.76 31.76 31.76 31.76 0.1K
13:34 31.76 31.85 31.76 31.85 0.8K
13:35 31.79 31.79 31.79 31.79 0.9K
13:36 31.79 31.79 31.79 31.79 1.8K
13:37 31.79 31.79 31.79 31.79 0.1K
13:38 31.76 31.76 31.76 31.76 0.7K
13:39 31.76 31.76 31.76 31.76 0.1K
13:40 31.79 31.79 31.76 31.76 1.3K
13:41 31.76 31.76 31.76 31.76 0.4K
13:42 31.76 31.76 31.76 31.76 0.0K
13:43 31.76 31.76 31.76 31.76 0.4K
13:44 31.76 31.76 31.76 31.76 0.0K
13:45 31.76 31.99 31.76 31.99 1.1K
13:46 31.99 32.18 31.99 32.18 0.7K
13:47 32.18 32.18 32.18 32.18 0.2K
13:48 32.15 32.15 32.15 32.15 1.0K
13:49 31.98 31.98 31.98 31.98 0.8K
13:50 31.98 31.98 31.98 31.98 0.0K
13:51 31.98 31.98 31.98 31.98 0.1K
13:52 31.98 32.06 31.98 32.06 0.6K
13:53 31.99 31.99 31.99 31.99 0.1K
13:54 31.98 31.98 31.95 31.95 0.7K
13:55 31.95 31.95 31.95 31.95 0.2K
13:56 31.95 32.14 31.95 32.14 0.5K
13:57 32.14 32.14 32.14 32.14 0.3K
13:58 32.28 32.28 32.28 32.28 0.7K
13:59 32.28 32.34 32.28 32.34 0.4K
14:00 32.34 32.37 32.34 32.35 0.5K
14:01 32.35 32.41 32.35 32.41 1.1K
14:02 32.47 32.47 32.47 32.47 0.9K
14:03 32.49 32.50 32.49 32.50 2.9K
14:04 32.50 32.50 32.50 32.50 0.3K
14:05 32.50 32.55 32.50 32.55 0.5K
14:06 32.46 32.46 32.46 32.46 0.6K
14:07 32.46 32.46 32.46 32.46 0.1K
14:08 32.46 32.46 32.46 32.46 0.0K
14:09 32.46 32.46 32.32 32.32 1.1K
14:10 32.26 32.28 32.26 32.28 0.6K
14:11 32.28 32.28 32.21 32.21 1.0K
14:12 32.21 32.21 32.21 32.21 0.1K
14:13 32.21 32.22 32.18 32.22 1.1K
14:14 32.22 32.26 32.22 32.26 0.2K
14:15 32.26 32.27 32.26 32.27 0.4K
14:16 32.27 32.27 32.27 32.27 0.1K
14:17 32.27 32.38 32.27 32.38 1.7K
14:18 32.38 32.38 32.38 32.38 0.1K
14:19 32.38 32.46 32.38 32.46 0.3K
14:20 32.46 32.46 32.44 32.44 0.6K
14:21 32.40 32.47 32.40 32.47 0.6K
14:22 32.47 32.47 32.47 32.47 0.1K
14:23 32.47 32.65 32.47 32.65 1.0K
14:24 32.65 32.65 32.65 32.65 0.1K
14:25 32.65 32.65 32.65 32.65 0.0K
14:26 32.65 32.65 32.59 32.59 0.6K
14:27 32.59 32.59 32.59 32.59 0.1K
14:28 32.59 32.59 32.59 32.59 0.0K
14:29 32.59 32.59 32.59 32.59 0.0K
14:30 32.59 32.69 32.59 32.69 0.2K
14:31 32.69 32.69 32.69 32.69 0.1K
14:32 32.69 32.73 32.69 32.73 0.2K
14:33 32.73 32.73 32.73 32.73 0.2K
14:34 32.73 32.73 32.73 32.73 0.0K
14:35 32.73 32.73 32.67 32.67 0.5K
14:36 32.66 32.66 32.66 32.66 0.7K
14:37 32.66 32.66 32.66 32.66 0.1K
14:38 32.66 32.70 32.66 32.70 0.5K
14:39 32.70 32.70 32.70 32.70 0.1K
14:40 32.70 32.71 32.70 32.71 0.2K
14:41 32.71 32.71 32.71 32.71 0.2K
14:42 32.71 32.71 32.71 32.71 0.3K
14:43 32.71 32.71 32.71 32.71 0.2K
14:44 32.71 32.71 32.71 32.71 0.0K
14:45 32.74 32.74 32.72 32.72 9.6K
14:46 32.72 32.73 32.54 32.54 5.3K
14:47 32.54 32.54 32.41 32.41 0.8K
14:48 32.33 32.33 32.33 32.33 0.5K
14:49 32.33 32.33 32.33 32.33 0.1K
14:50 32.33 32.33 32.33 32.33 0.7K
14:51 32.33 32.47 32.33 32.47 1.1K
14:52 32.47 32.47 32.47 32.47 0.1K
14:53 32.47 32.47 32.47 32.47 0.5K
14:54 32.47 32.47 32.34 32.34 0.4K
14:55 32.27 32.27 32.25 32.25 0.6K
14:56 32.25 32.33 32.16 32.33 2.9K
14:57 32.33 32.33 32.33 32.33 0.0K
14:58 32.33 32.33 32.33 32.33 0.4K
14:59 32.33 32.33 32.33 32.33 0.0K
15:00 32.33 32.33 32.33 32.33 0.1K
15:01 32.33 32.33 32.33 32.33 0.5K
15:02 32.33 32.45 32.33 32.45 0.4K
15:03 32.47 32.47 32.47 32.47 0.4K
15:04 32.47 32.47 32.47 32.47 0.2K
15:05 32.47 32.47 32.47 32.47 0.0K
15:06 32.47 32.47 32.47 32.47 0.1K
15:07 32.47 32.47 32.46 32.46 1.1K
15:08 32.46 32.46 32.38 32.40 3.0K
15:09 32.40 32.40 32.34 32.34 1.2K
15:10 32.31 32.31 32.31 32.31 0.6K
15:11 32.31 32.31 32.31 32.31 0.2K
15:12 32.31 32.31 32.31 32.31 0.7K
15:13 32.31 32.31 32.31 32.31 0.1K
15:14 32.31 32.31 32.31 32.31 0.1K
15:15 32.31 32.31 32.31 32.31 0.0K
15:16 32.31 32.41 32.31 32.41 0.1K
15:17 32.41 32.41 32.41 32.41 0.9K
15:18 32.41 32.45 32.35 32.35 0.3K
15:19 32.48 32.48 32.48 32.48 0.7K
15:20 32.56 32.56 32.56 32.56 1.4K
15:21 32.56 32.56 32.56 32.56 0.1K
15:22 32.56 32.56 32.56 32.56 0.1K
15:23 32.56 32.56 32.56 32.56 0.1K
15:24 32.56 32.56 32.56 32.56 0.1K
15:25 32.55 32.55 32.55 32.55 0.2K
15:26 32.55 32.55 32.55 32.55 0.1K
15:27 32.55 32.55 32.50 32.50 1.3K
15:28 32.50 32.50 32.50 32.50 0.2K
15:29 32.50 32.50 32.44 32.44 1.6K
15:30 32.38 32.38 32.30 32.30 1.0K
15:31 32.30 32.30 32.18 32.18 0.5K
15:32 32.18 32.18 32.18 32.18 0.3K
15:33 32.18 32.37 32.18 32.37 1.1K
15:34 32.37 32.37 32.37 32.37 0.2K
15:35 32.37 32.37 32.37 32.37 0.0K
15:36 32.28 32.28 32.28 32.28 0.4K
15:37 32.28 32.28 32.27 32.27 1.6K
15:38 32.27 32.27 32.27 32.27 2.6K
15:39 32.27 32.27 32.27 32.27 1.0K
15:40 32.26 32.26 32.26 32.26 0.7K
15:41 32.26 32.26 32.14 32.14 2.5K
15:42 32.18 32.18 32.18 32.18 0.8K
15:43 32.18 32.18 32.18 32.18 1.0K
15:44 32.17 32.17 32.17 32.17 0.3K
15:45 32.11 32.11 32.08 32.11 2.7K
15:46 32.10 32.13 32.10 32.13 1.4K
15:47 32.13 32.14 32.13 32.14 0.9K
15:48 32.20 32.20 32.16 32.16 1.4K
15:49 32.16 32.24 32.15 32.20 2.1K
15:50 32.20 32.20 32.17 32.17 0.5K
15:51 32.23 32.23 32.23 32.23 1.1K
15:52 32.23 32.31 32.23 32.30 8.8K
15:53 32.30 32.31 32.30 32.31 1.8K
15:54 32.31 32.31 32.20 32.22 3.1K
15:55 32.22 32.39 32.22 32.39 11.5K
15:56 32.27 32.27 32.27 32.27 2.9K
15:57 32.27 32.27 32.11 32.23 8.3K
15:58 32.30 32.30 32.26 32.30 9.6K
15:59 32.30 32.30 32.27 32.30 5.1K
16:00 32.26 32.26 32.22 32.22 50.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available