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 32.54 32.67 31.64 31.64 2.2K
09:32 31.64 31.64 31.64 31.64 0.0K
09:33 31.82 31.82 31.73 31.73 0.9K
09:34 31.82 31.82 31.82 31.82 0.1K
09:35 31.85 31.85 31.85 31.85 0.1K
09:36 31.85 31.85 31.85 31.85 0.1K
09:37 31.85 31.85 31.85 31.85 0.0K
09:38 31.85 31.85 31.85 31.85 0.0K
09:39 31.85 31.85 31.85 31.85 0.0K
09:40 31.85 31.85 31.85 31.85 0.0K
09:41 31.85 32.08 31.85 32.08 1.2K
09:42 32.08 32.08 31.74 31.74 0.5K
09:43 32.09 32.09 32.08 32.08 0.5K
09:44 32.08 32.08 32.08 32.08 0.2K
09:45 32.08 32.08 32.08 32.08 0.2K
09:46 32.08 32.08 32.08 32.08 0.0K
09:47 32.08 32.08 32.08 32.08 0.2K
09:48 32.27 32.27 32.27 32.27 1.1K
09:49 32.20 32.20 32.20 32.20 0.4K
09:50 32.27 32.27 32.27 32.27 0.4K
09:51 31.82 32.01 31.82 32.01 0.7K
09:52 32.01 32.01 32.01 32.01 0.0K
09:53 32.01 32.01 32.01 32.01 0.2K
09:54 32.01 32.01 32.01 32.01 0.1K
09:55 32.01 32.01 32.01 32.01 0.0K
09:56 32.01 32.01 32.01 32.01 0.0K
09:57 32.01 32.01 32.01 32.01 0.0K
09:58 32.01 32.01 32.01 32.01 0.0K
09:59 32.01 32.01 32.01 32.01 0.0K
10:00 32.01 32.01 32.01 32.01 0.1K
10:01 32.01 32.01 32.01 32.01 0.1K
10:02 32.01 32.01 32.01 32.01 0.0K
10:03 32.01 32.01 32.01 32.01 0.1K
10:04 32.10 32.10 32.10 32.10 0.3K
10:05 32.10 32.10 32.10 32.10 0.0K
10:06 32.10 32.10 32.10 32.10 0.1K
10:07 32.10 32.10 32.10 32.10 0.1K
10:08 32.10 32.10 32.10 32.10 0.0K
10:09 32.10 32.10 32.10 32.10 0.0K
10:10 32.10 32.10 32.10 32.10 0.0K
10:11 32.10 32.11 32.10 32.11 0.9K
10:12 32.11 32.11 32.11 32.11 0.0K
10:13 32.11 32.11 32.11 32.11 0.0K
10:14 32.11 32.11 32.11 32.11 0.2K
10:15 32.11 32.11 32.11 32.11 0.1K
10:16 32.11 32.11 32.11 32.11 0.5K
10:17 32.11 32.11 32.11 32.11 0.1K
10:18 32.11 32.11 32.11 32.11 0.1K
10:19 32.06 32.06 31.87 31.87 0.6K
10:20 31.87 31.87 31.87 31.87 0.1K
10:21 32.02 32.02 32.02 32.02 0.2K
10:22 32.12 32.12 32.12 32.12 2.0K
10:23 31.82 31.82 31.82 31.82 0.1K
10:24 31.72 31.72 31.72 31.72 0.3K
10:25 31.62 31.62 31.62 31.62 0.4K
10:26 31.62 31.62 31.62 31.62 0.0K
10:27 31.62 31.62 31.62 31.62 0.1K
10:28 31.62 31.62 31.62 31.62 0.0K
10:29 31.62 31.62 31.62 31.62 0.0K
10:30 31.62 31.62 31.62 31.62 0.0K
10:31 31.62 31.62 31.62 31.62 0.1K
10:32 31.62 31.62 31.62 31.62 0.0K
10:33 31.62 31.62 31.62 31.62 0.0K
10:34 31.62 31.62 31.62 31.62 0.2K
10:35 31.62 31.62 31.62 31.62 0.0K
10:36 31.62 31.62 31.62 31.62 0.1K
10:37 31.62 31.62 31.62 31.62 0.1K
10:38 31.62 31.62 31.62 31.62 0.1K
10:39 31.62 31.62 31.62 31.62 0.0K
10:40 31.62 31.62 31.62 31.62 0.0K
10:41 31.62 31.62 31.62 31.62 0.1K
10:42 31.62 31.62 31.62 31.62 0.0K
10:43 31.80 31.80 31.80 31.80 0.1K
10:44 31.80 31.80 31.80 31.80 0.0K
10:45 31.80 31.80 31.80 31.80 0.0K
10:46 31.80 31.80 31.80 31.80 0.0K
10:47 31.80 31.80 31.80 31.80 0.0K
10:48 31.80 31.80 31.80 31.80 0.1K
10:49 31.80 31.80 31.80 31.80 0.0K
10:50 31.80 31.80 31.80 31.80 0.0K
10:51 31.80 31.80 31.80 31.80 0.1K
10:52 31.80 31.80 31.80 31.80 0.0K
10:53 31.80 31.80 31.80 31.80 0.0K
10:54 31.80 31.80 31.80 31.80 0.0K
10:55 31.80 31.80 31.80 31.80 0.1K
10:56 31.80 31.80 31.80 31.80 0.0K
10:57 31.80 31.93 31.80 31.93 0.3K
10:58 31.93 31.93 31.93 31.93 0.0K
10:59 31.93 31.93 31.93 31.93 0.0K
11:00 31.93 31.93 31.93 31.93 0.0K
11:01 32.05 32.15 31.74 31.74 4.3K
11:02 31.74 31.74 31.59 31.59 1.1K
11:03 31.59 31.63 31.53 31.63 0.7K
11:04 31.66 31.66 31.66 31.66 1.3K
11:05 31.66 31.66 31.66 31.66 0.1K
11:06 31.66 31.66 31.66 31.66 0.3K
11:07 31.66 31.66 31.66 31.66 0.1K
11:08 31.66 31.66 31.66 31.66 0.1K
11:09 31.66 31.66 31.66 31.66 0.0K
11:10 31.66 31.66 31.66 31.66 0.0K
11:11 31.66 31.66 31.66 31.66 0.0K
11:12 31.66 31.66 31.66 31.66 0.0K
11:13 31.66 31.66 31.66 31.66 0.0K
11:14 31.66 31.66 31.66 31.66 0.2K
11:15 31.66 31.66 31.66 31.66 0.2K
11:16 31.65 31.65 31.54 31.54 0.7K
11:17 31.54 31.54 31.54 31.54 0.1K
11:18 31.54 31.56 31.54 31.56 0.5K
11:19 31.56 31.56 31.56 31.56 0.0K
11:20 31.56 31.56 31.56 31.56 1.9K
11:21 31.62 31.62 31.62 31.62 2.6K
11:22 31.62 31.71 31.62 31.71 0.8K
11:23 31.63 31.63 31.63 31.63 0.2K
11:24 31.60 31.60 31.60 31.60 0.3K
11:25 31.60 31.60 31.60 31.60 0.0K
11:26 31.60 31.60 31.60 31.60 0.0K
11:27 31.60 31.60 31.60 31.60 0.7K
11:28 31.60 31.60 31.60 31.60 0.0K
11:29 31.60 31.60 31.60 31.60 0.1K
11:30 31.60 31.64 31.60 31.64 0.9K
11:31 31.64 31.64 31.64 31.64 0.1K
11:32 31.64 31.64 31.64 31.64 0.0K
11:33 31.64 31.64 31.64 31.64 0.2K
11:34 31.64 31.64 31.64 31.64 0.2K
11:35 31.64 31.70 31.64 31.70 0.1K
11:36 31.70 31.70 31.70 31.70 0.1K
11:37 31.70 31.70 31.70 31.70 0.2K
11:38 31.70 31.70 31.70 31.70 0.2K
11:39 31.70 31.74 31.70 31.74 0.9K
11:40 31.87 31.96 31.87 31.96 1.0K
11:41 31.96 31.96 31.92 31.92 1.4K
11:42 31.91 31.91 31.90 31.90 0.4K
11:43 31.90 31.90 31.90 31.90 0.7K
11:44 31.90 31.90 31.90 31.90 0.0K
11:45 31.90 31.90 31.90 31.90 0.1K
11:46 31.90 31.90 31.90 31.90 0.1K
11:47 31.90 31.90 31.90 31.90 0.2K
11:48 32.04 32.04 32.04 32.04 0.9K
11:49 32.04 32.04 32.04 32.04 0.1K
11:50 32.04 32.04 32.04 32.04 0.1K
11:51 32.04 32.08 32.04 32.08 0.1K
11:52 32.11 32.11 32.11 32.11 0.7K
11:53 32.10 32.10 32.10 32.10 0.2K
11:54 32.10 32.10 32.10 32.10 0.0K
11:55 32.10 32.10 32.10 32.10 0.3K
11:56 32.10 32.10 32.10 32.10 0.3K
11:57 32.10 32.18 32.10 32.18 0.4K
11:58 32.18 32.25 32.18 32.25 0.5K
11:59 32.25 32.25 32.25 32.25 0.0K
12:00 32.24 32.24 32.23 32.23 1.1K
12:01 32.23 32.23 32.22 32.22 0.4K
12:02 32.22 32.22 32.22 32.22 0.0K
12:03 32.22 32.22 32.19 32.19 1.5K
12:04 32.19 32.19 32.19 32.19 0.2K
12:05 32.19 32.19 32.19 32.19 0.1K
12:06 32.19 32.34 32.19 32.34 0.7K
12:07 32.34 32.34 32.34 32.34 0.0K
12:08 32.50 32.50 32.50 32.50 0.4K
12:09 32.50 32.50 32.50 32.50 0.0K
12:10 32.50 32.50 32.50 32.50 0.0K
12:11 32.50 32.50 32.50 32.50 0.0K
12:12 32.31 32.47 32.31 32.47 0.5K
12:13 32.47 32.47 32.47 32.47 0.0K
12:14 32.47 32.47 32.47 32.47 0.0K
12:15 32.47 32.47 32.47 32.47 0.1K
12:16 32.47 32.47 32.47 32.47 0.0K
12:17 32.47 32.47 32.47 32.47 0.0K
12:18 32.47 32.47 32.47 32.47 0.0K
12:19 32.47 32.47 32.47 32.47 0.0K
12:20 32.47 32.47 32.47 32.47 0.0K
12:21 32.47 32.47 32.47 32.47 0.0K
12:22 32.47 32.47 32.47 32.47 0.1K
12:23 32.47 32.47 32.45 32.45 0.1K
12:24 32.45 32.45 32.45 32.45 0.1K
12:25 32.45 32.45 32.45 32.45 0.2K
12:26 32.39 32.39 32.39 32.39 0.9K
12:27 32.23 32.23 32.23 32.23 0.7K
12:28 32.23 32.23 32.23 32.23 0.0K
12:29 32.23 32.23 32.23 32.23 0.0K
12:30 32.23 32.23 32.23 32.23 0.1K
12:31 32.23 32.23 32.23 32.23 0.2K
12:32 32.32 32.35 32.32 32.35 0.9K
12:33 32.35 32.35 32.35 32.35 0.1K
12:34 32.35 32.35 32.35 32.35 0.0K
12:35 32.35 32.35 32.35 32.35 0.0K
12:36 32.35 32.35 32.35 32.35 0.0K
12:37 32.35 32.35 32.35 32.35 0.2K
12:38 32.35 32.35 32.35 32.35 0.2K
12:39 32.46 32.46 32.46 32.46 0.1K
12:40 32.46 32.46 32.46 32.46 0.0K
12:41 32.46 32.46 32.46 32.46 0.1K
12:42 32.46 32.46 32.35 32.35 0.3K
12:43 32.44 32.44 32.44 32.44 0.8K
12:44 32.44 32.44 32.44 32.44 0.3K
12:45 32.44 32.44 32.44 32.44 0.1K
12:46 32.44 32.44 32.44 32.44 0.1K
12:47 32.44 32.44 32.44 32.44 0.1K
12:48 32.44 32.44 32.44 32.44 0.1K
12:49 32.44 32.55 32.44 32.55 0.1K
12:50 32.55 32.55 32.55 32.55 0.4K
12:51 32.55 32.55 32.55 32.55 0.1K
12:52 32.55 32.55 32.50 32.50 0.3K
12:53 32.50 32.50 32.50 32.50 0.0K
12:54 32.50 32.50 32.50 32.50 0.1K
12:55 32.50 32.50 32.50 32.50 0.1K
12:56 32.50 32.50 32.50 32.50 0.0K
12:57 32.50 32.50 32.50 32.50 0.0K
12:58 32.50 32.50 32.50 32.50 0.1K
12:59 32.50 32.50 32.50 32.50 0.1K
13:00 32.50 32.50 32.50 32.50 0.1K
13:01 32.50 32.50 32.50 32.50 0.0K
13:02 32.50 32.50 32.50 32.50 0.1K
13:03 32.50 32.50 32.50 32.50 0.1K
13:04 32.50 32.50 32.50 32.50 0.0K
13:05 32.50 32.50 32.50 32.50 0.1K
13:06 32.50 32.50 32.50 32.50 0.0K
13:07 32.50 32.50 32.50 32.50 0.1K
13:08 32.50 32.50 32.50 32.50 0.2K
13:09 32.50 32.50 32.50 32.50 0.1K
13:10 32.50 32.50 32.49 32.49 0.1K
13:11 32.49 32.49 32.49 32.49 0.2K
13:12 32.49 32.49 32.49 32.49 0.0K
13:13 32.49 32.49 32.49 32.49 0.0K
13:14 32.49 32.49 32.49 32.49 0.3K
13:15 32.48 32.50 32.41 32.41 4.6K
13:16 32.40 32.40 32.39 32.39 0.4K
13:17 32.39 32.39 32.37 32.37 0.8K
13:18 32.35 32.35 32.35 32.35 0.5K
13:19 32.35 32.35 32.35 32.35 0.8K
13:20 32.35 32.35 32.35 32.35 0.3K
13:21 32.35 32.35 32.32 32.32 1.6K
13:22 32.32 32.43 32.32 32.43 0.8K
13:23 32.43 32.43 32.43 32.43 0.0K
13:24 32.49 32.49 32.49 32.49 0.6K
13:25 32.49 32.49 32.49 32.49 0.1K
13:26 32.49 32.49 32.49 32.49 0.1K
13:27 32.40 32.40 32.40 32.40 0.2K
13:28 32.40 32.40 32.40 32.40 1.1K
13:29 32.40 32.40 32.31 32.31 0.4K
13:30 32.31 32.31 32.31 32.31 0.0K
13:31 32.31 32.31 32.31 32.31 0.2K
13:32 32.31 32.31 32.31 32.31 0.3K
13:33 32.31 32.31 32.31 32.31 0.0K
13:34 32.31 32.31 32.31 32.31 0.1K
13:35 32.31 32.31 32.31 32.31 0.0K
13:36 32.31 32.31 32.31 32.31 0.0K
13:37 32.31 32.33 32.31 32.33 0.4K
13:38 32.33 32.33 32.33 32.33 0.1K
13:39 32.33 32.33 32.33 32.33 0.1K
13:40 32.33 32.33 32.33 32.33 0.2K
13:41 32.33 32.78 32.33 32.78 0.8K
13:42 32.78 32.78 32.78 32.78 0.0K
13:43 32.78 32.78 32.78 32.78 0.3K
13:44 32.85 32.85 32.83 32.83 1.2K
13:45 32.83 32.83 32.83 32.83 0.1K
13:46 32.83 32.83 32.83 32.83 0.0K
13:47 32.83 32.83 32.83 32.83 0.5K
13:48 32.83 32.83 32.80 32.80 0.2K
13:49 32.80 32.80 32.80 32.80 0.1K
13:50 32.80 32.80 32.80 32.80 0.0K
13:51 32.88 32.88 32.88 32.88 0.3K
13:52 32.88 32.88 32.88 32.88 0.0K
13:53 33.03 33.03 33.03 33.03 0.6K
13:54 33.03 33.13 33.03 33.13 0.4K
13:55 33.13 33.13 33.13 33.13 0.2K
13:56 33.13 33.13 33.13 33.13 0.0K
13:57 33.13 33.13 33.13 33.13 0.0K
13:58 32.96 32.96 32.96 32.96 0.7K
13:59 32.96 32.96 32.96 32.96 0.0K
14:00 32.96 33.05 32.96 33.05 3.4K
14:01 33.20 33.20 33.06 33.06 1.4K
14:02 33.08 33.08 33.08 33.08 0.6K
14:03 33.08 33.08 33.08 33.08 0.0K
14:04 33.08 33.08 33.08 33.08 0.0K
14:05 33.08 33.08 33.08 33.08 0.0K
14:06 33.08 33.08 33.08 33.08 0.0K
14:07 33.08 33.09 33.08 33.09 0.2K
14:08 33.02 33.07 33.02 33.07 2.2K
14:09 33.08 33.08 33.08 33.08 0.3K
14:10 33.08 33.08 33.08 33.08 0.0K
14:11 33.08 33.08 33.08 33.08 0.1K
14:12 33.08 33.11 33.08 33.11 0.2K
14:13 33.11 33.11 33.11 33.11 0.2K
14:14 33.11 33.11 33.11 33.11 0.0K
14:15 33.11 33.11 33.11 33.11 0.1K
14:16 33.06 33.06 33.06 33.06 0.2K
14:17 33.12 33.12 33.12 33.12 0.1K
14:18 33.12 33.12 33.07 33.07 0.3K
14:19 33.07 33.07 33.06 33.06 0.2K
14:20 33.06 33.06 33.06 33.06 0.5K
14:21 33.06 33.06 33.00 33.00 3.5K
14:22 33.00 33.00 32.94 32.94 1.2K
14:23 32.94 32.94 32.94 32.94 0.3K
14:24 32.94 32.94 32.94 32.94 0.0K
14:25 32.94 32.94 32.94 32.94 0.0K
14:26 32.94 32.94 32.94 32.94 0.0K
14:27 32.94 32.94 32.94 32.94 0.0K
14:28 32.94 32.94 32.94 32.94 0.4K
14:29 32.94 33.02 32.94 33.02 0.2K
14:30 33.02 33.02 33.02 33.02 0.0K
14:31 33.02 33.02 33.02 33.02 0.0K
14:32 33.02 33.02 33.02 33.02 0.1K
14:33 33.02 33.02 33.02 33.02 0.0K
14:34 33.02 33.02 33.02 33.02 0.7K
14:35 33.02 33.02 33.02 33.02 0.1K
14:36 33.02 33.02 32.98 32.98 0.2K
14:37 32.98 32.98 32.98 32.98 0.0K
14:38 32.98 32.98 32.98 32.98 0.1K
14:39 32.98 32.98 32.97 32.97 0.3K
14:40 32.97 32.97 32.97 32.97 0.0K
14:41 32.97 32.97 32.96 32.96 1.3K
14:42 32.92 32.92 32.92 32.92 0.8K
14:43 32.92 32.92 32.92 32.92 0.3K
14:44 32.92 32.92 32.92 32.92 0.3K
14:45 32.83 32.83 32.83 32.83 0.2K
14:46 32.83 32.83 32.83 32.83 0.4K
14:47 32.83 32.83 32.83 32.83 0.0K
14:48 32.83 32.83 32.83 32.83 0.0K
14:49 32.83 32.83 32.83 32.83 0.0K
14:50 32.83 32.83 32.83 32.83 0.1K
14:51 32.83 32.96 32.83 32.96 1.4K
14:52 32.96 32.96 32.96 32.96 0.8K
14:53 32.96 32.96 32.96 32.96 0.2K
14:54 32.96 32.96 32.96 32.96 0.0K
14:55 32.96 32.96 32.96 32.96 0.6K
14:56 32.96 32.96 32.96 32.96 0.0K
14:57 32.96 32.96 32.96 32.96 0.0K
14:58 32.96 32.96 32.96 32.96 0.0K
14:59 32.97 32.97 32.97 32.97 0.2K
15:00 32.97 32.97 32.97 32.97 0.2K
15:01 32.97 32.97 32.97 32.97 0.0K
15:02 32.97 32.97 32.97 32.97 0.0K
15:03 32.97 33.02 32.97 33.02 0.9K
15:04 33.02 33.02 33.02 33.02 0.1K
15:05 33.02 33.20 33.02 33.20 0.4K
15:06 33.20 33.20 33.20 33.20 0.0K
15:07 33.20 33.20 33.18 33.18 0.3K
15:08 33.18 33.18 33.18 33.18 0.0K
15:09 33.18 33.18 33.18 33.18 0.0K
15:10 33.33 33.33 33.33 33.33 0.2K
15:11 33.33 33.33 33.33 33.33 0.1K
15:12 33.33 33.43 33.33 33.43 0.3K
15:13 33.43 33.43 33.43 33.43 0.0K
15:14 33.43 33.43 33.43 33.43 0.1K
15:15 33.43 33.43 33.30 33.30 0.5K
15:16 33.30 33.30 33.23 33.23 2.6K
15:17 33.23 33.23 33.23 33.23 0.0K
15:18 33.23 33.23 33.23 33.23 0.7K
15:19 33.23 33.26 33.23 33.26 0.6K
15:20 33.26 33.26 33.26 33.26 0.1K
15:21 33.26 33.26 33.26 33.26 0.1K
15:22 33.26 33.26 33.25 33.25 0.2K
15:23 33.32 33.32 33.30 33.30 0.5K
15:24 33.30 33.38 33.30 33.38 0.3K
15:25 33.38 33.38 33.38 33.38 0.0K
15:26 33.31 33.31 33.31 33.31 0.3K
15:27 33.31 33.31 33.31 33.31 0.3K
15:28 33.31 33.31 33.31 33.31 0.0K
15:29 33.31 33.34 33.31 33.34 0.4K
15:30 33.25 33.25 33.24 33.24 0.9K
15:31 33.24 33.24 33.13 33.13 1.0K
15:32 33.13 33.13 33.13 33.13 0.1K
15:33 33.13 33.14 33.13 33.13 0.5K
15:34 33.13 33.13 33.13 33.13 0.1K
15:35 33.13 33.13 33.13 33.13 0.0K
15:36 33.13 33.13 33.13 33.13 0.2K
15:37 33.13 33.13 33.13 33.13 0.1K
15:38 33.13 33.13 33.13 33.13 0.4K
15:39 33.13 33.13 33.13 33.13 0.1K
15:40 33.13 33.13 33.13 33.13 0.1K
15:41 33.13 33.13 33.13 33.13 0.5K
15:42 33.13 33.13 33.13 33.13 0.1K
15:43 33.13 33.13 33.13 33.13 0.3K
15:44 33.13 33.13 33.04 33.04 0.7K
15:45 33.07 33.07 33.07 33.07 0.6K
15:46 33.07 33.07 33.07 33.07 0.3K
15:47 33.07 33.07 33.07 33.07 0.2K
15:48 33.07 33.08 33.03 33.08 1.2K
15:49 33.12 33.12 33.12 33.12 0.3K
15:50 33.12 33.12 33.01 33.01 0.4K
15:51 33.11 33.11 33.02 33.02 1.7K
15:52 33.02 33.02 33.02 33.02 0.5K
15:53 33.02 33.08 33.02 33.08 1.0K
15:54 33.08 33.08 33.05 33.05 0.8K
15:55 33.05 33.14 33.05 33.12 2.6K
15:56 33.12 33.12 33.06 33.06 1.3K
15:57 33.06 33.08 33.02 33.08 2.5K
15:58 33.08 33.08 33.08 33.08 0.8K
15:59 33.04 33.04 33.00 33.00 2.1K
16:00 33.00 33.10 33.00 33.10 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available