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 33.39 33.39 33.10 33.10 0.8K
09:32 33.10 33.10 33.10 33.10 0.0K
09:33 33.10 33.11 33.10 33.11 0.3K
09:34 33.11 33.11 33.11 33.11 0.0K
09:35 33.12 33.12 33.12 33.12 1.4K
09:36 33.12 33.12 33.12 33.12 0.0K
09:37 33.12 33.12 33.12 33.12 0.2K
09:38 33.12 33.12 33.12 33.12 0.2K
09:39 33.12 33.12 33.12 33.12 0.0K
09:40 33.12 33.12 33.12 33.12 0.0K
09:41 33.12 33.12 33.12 33.12 0.0K
09:42 33.12 33.12 33.12 33.12 0.0K
09:43 32.96 32.96 32.93 32.96 0.9K
09:44 32.96 32.96 32.96 32.96 0.0K
09:45 32.96 32.96 32.95 32.95 0.3K
09:46 32.96 32.96 32.96 32.96 0.1K
09:47 32.96 32.96 32.96 32.96 0.0K
09:48 32.96 32.96 32.96 32.96 0.0K
09:49 32.96 32.96 32.96 32.96 0.0K
09:50 32.96 32.96 32.96 32.96 0.1K
09:51 32.96 32.96 32.96 32.96 0.0K
09:52 32.96 32.96 32.96 32.96 0.3K
09:53 32.96 32.96 32.96 32.96 0.0K
09:54 32.96 32.96 32.96 32.96 0.0K
09:55 32.96 32.96 32.96 32.96 0.0K
09:56 32.96 32.96 32.96 32.96 0.3K
09:57 32.96 32.96 32.96 32.96 0.1K
09:58 32.70 32.70 32.70 32.70 0.7K
09:59 32.91 32.91 32.91 32.91 0.3K
10:00 32.91 32.91 32.91 32.91 0.1K
10:01 32.91 32.91 32.91 32.91 0.2K
10:02 32.91 32.91 32.91 32.91 0.6K
10:03 32.91 32.91 32.78 32.78 0.4K
10:04 33.07 33.07 33.07 33.07 1.5K
10:05 33.07 33.07 33.07 33.07 0.0K
10:06 33.07 33.07 33.07 33.07 0.0K
10:07 33.07 33.07 33.07 33.07 0.1K
10:08 33.07 33.07 33.07 33.07 0.0K
10:09 33.07 33.07 33.07 33.07 0.0K
10:10 33.07 33.07 33.07 33.07 0.1K
10:11 33.07 33.07 33.07 33.07 0.2K
10:12 33.07 33.07 33.07 33.07 0.0K
10:13 33.07 33.07 33.07 33.07 0.0K
10:14 33.20 33.20 33.20 33.20 2.5K
10:15 33.20 33.20 33.20 33.20 0.0K
10:16 33.20 33.20 33.20 33.20 0.1K
10:17 33.20 33.20 33.20 33.20 0.0K
10:18 33.20 33.20 32.82 32.82 1.2K
10:19 32.82 32.82 32.82 32.82 0.0K
10:20 32.82 32.82 32.82 32.82 0.1K
10:21 32.82 32.82 32.82 32.82 0.0K
10:22 32.74 32.74 32.71 32.71 7.8K
10:23 32.71 32.71 32.71 32.71 0.1K
10:24 32.71 32.71 32.71 32.71 0.4K
10:25 32.71 32.71 32.71 32.71 0.1K
10:26 32.71 32.71 32.71 32.71 0.0K
10:27 32.71 32.71 32.71 32.71 0.1K
10:28 32.83 32.83 32.83 32.83 1.0K
10:29 32.83 32.83 32.83 32.83 0.0K
10:30 32.83 32.83 32.83 32.83 1.1K
10:31 32.83 32.83 32.83 32.83 1.1K
10:32 32.83 32.83 32.83 32.83 0.0K
10:33 32.83 32.83 32.83 32.83 0.0K
10:34 32.83 32.83 32.83 32.83 0.0K
10:35 32.83 33.09 32.83 33.09 1.9K
10:36 33.09 33.09 33.09 33.09 0.1K
10:37 33.09 33.09 33.09 33.09 0.0K
10:38 33.09 33.09 33.09 33.09 0.0K
10:39 33.09 33.09 33.09 33.09 0.0K
10:40 33.09 33.09 33.09 33.09 0.0K
10:41 33.09 33.09 33.09 33.09 0.0K
10:42 33.09 33.09 33.09 33.09 0.1K
10:43 33.09 33.09 33.09 33.09 0.0K
10:44 33.09 33.09 33.09 33.09 0.1K
10:45 33.09 33.09 33.09 33.09 0.0K
10:46 33.14 33.24 33.14 33.19 3.0K
10:47 33.19 33.19 33.19 33.19 0.0K
10:48 33.19 33.19 33.19 33.19 0.1K
10:49 33.19 33.19 33.19 33.19 0.1K
10:50 33.19 33.19 33.19 33.19 0.1K
10:51 33.40 33.40 33.40 33.40 1.0K
10:52 33.40 33.40 33.40 33.40 0.0K
10:53 33.40 33.40 33.40 33.40 0.0K
10:54 33.40 33.40 33.40 33.40 0.0K
10:55 33.40 33.40 33.40 33.40 0.0K
10:56 33.40 33.40 33.40 33.40 0.0K
10:57 33.40 33.40 33.38 33.38 0.7K
10:58 33.38 33.38 33.38 33.38 0.0K
10:59 33.38 33.38 33.38 33.38 0.0K
11:00 33.38 33.38 33.38 33.38 0.6K
11:01 33.38 33.38 33.38 33.38 0.0K
11:02 33.38 33.38 33.38 33.38 0.0K
11:03 33.38 33.38 33.38 33.38 0.1K
11:04 33.38 33.38 33.38 33.38 0.1K
11:05 33.38 33.38 33.38 33.38 0.2K
11:06 33.38 33.38 33.38 33.38 0.1K
11:07 33.38 33.38 33.38 33.38 0.0K
11:08 33.38 33.38 33.25 33.25 1.6K
11:09 33.25 33.25 33.25 33.25 0.7K
11:10 33.25 33.25 33.25 33.25 0.0K
11:11 33.25 33.25 33.25 33.25 0.0K
11:12 33.25 33.25 33.25 33.25 0.1K
11:13 33.25 33.25 33.25 33.25 0.0K
11:14 33.25 33.27 33.25 33.27 2.4K
11:15 33.27 33.27 33.27 33.27 0.2K
11:16 33.27 33.27 33.27 33.27 0.1K
11:17 33.27 33.27 33.27 33.27 0.0K
11:18 33.27 33.27 33.27 33.27 0.3K
11:19 33.27 33.27 33.27 33.27 0.2K
11:20 33.27 33.27 33.27 33.27 0.0K
11:21 33.27 33.27 33.27 33.27 0.1K
11:22 33.26 33.26 33.26 33.26 3.6K
11:23 33.26 33.39 33.26 33.39 1.1K
11:24 33.39 33.39 33.31 33.31 0.3K
11:25 33.34 33.34 33.34 33.34 0.3K
11:26 33.34 33.34 33.34 33.34 0.1K
11:27 33.34 33.34 33.34 33.34 0.1K
11:28 33.34 33.38 33.34 33.38 2.3K
11:29 33.38 33.38 33.38 33.38 0.7K
11:30 33.38 33.38 33.38 33.38 0.1K
11:31 33.25 33.31 33.25 33.31 2.3K
11:32 33.31 33.33 33.31 33.33 0.2K
11:33 33.33 33.33 33.33 33.33 0.1K
11:34 33.33 33.33 33.33 33.33 0.0K
11:35 33.33 33.33 33.33 33.33 0.0K
11:36 33.33 33.33 33.27 33.27 2.1K
11:37 33.24 33.24 33.24 33.24 2.6K
11:38 33.26 33.26 33.26 33.26 2.3K
11:39 33.26 33.26 33.20 33.20 0.6K
11:40 33.20 33.20 33.20 33.20 0.0K
11:41 33.20 33.20 33.20 33.20 0.1K
11:42 33.20 33.20 33.20 33.20 0.0K
11:43 33.20 33.20 33.20 33.20 0.0K
11:44 33.20 33.20 33.20 33.20 0.1K
11:45 33.20 33.25 33.20 33.25 1.0K
11:46 33.25 33.25 33.25 33.25 0.2K
11:47 33.25 33.25 33.25 33.25 0.0K
11:48 33.25 33.25 33.25 33.25 0.1K
11:49 33.25 33.25 33.25 33.25 0.3K
11:50 32.99 32.99 32.99 32.99 0.3K
11:51 32.99 32.99 32.99 32.99 0.0K
11:52 32.99 33.00 32.99 33.00 0.1K
11:53 33.00 33.00 32.95 32.95 5.4K
11:54 32.95 32.95 32.95 32.95 0.3K
11:55 32.95 32.95 32.95 32.95 0.2K
11:56 32.95 32.95 32.95 32.95 0.0K
11:57 32.95 32.95 32.95 32.95 0.5K
11:58 32.95 32.95 32.95 32.95 0.1K
11:59 33.09 33.09 33.09 33.09 0.4K
12:00 33.09 33.09 33.09 33.09 0.0K
12:01 33.03 33.03 33.03 33.03 0.8K
12:02 33.03 33.03 33.03 33.03 0.1K
12:03 33.03 33.03 33.03 33.03 0.0K
12:04 33.03 33.03 33.03 33.03 0.0K
12:05 33.03 33.16 33.03 33.16 0.3K
12:06 33.16 33.16 33.16 33.16 0.0K
12:07 33.16 33.16 33.16 33.16 0.0K
12:08 33.16 33.16 33.16 33.16 0.1K
12:09 33.16 33.16 33.11 33.11 1.4K
12:10 33.11 33.11 33.11 33.11 0.0K
12:11 33.11 33.11 33.11 33.11 0.0K
12:12 33.11 33.11 33.05 33.05 1.6K
12:13 33.05 33.17 33.05 33.17 1.4K
12:14 33.17 33.17 33.17 33.17 0.3K
12:15 33.17 33.17 33.17 33.17 0.0K
12:16 33.17 33.17 33.17 33.17 0.0K
12:17 33.17 33.17 33.17 33.17 0.0K
12:18 33.17 33.27 33.17 33.27 0.5K
12:19 33.27 33.27 33.27 33.27 0.0K
12:20 33.27 33.38 33.27 33.38 0.3K
12:21 33.38 33.38 33.38 33.38 0.0K
12:22 33.38 33.38 33.38 33.38 0.0K
12:23 33.38 33.38 33.38 33.38 0.0K
12:24 33.38 33.38 33.38 33.38 0.0K
12:25 33.38 33.38 33.38 33.38 0.0K
12:26 33.38 33.38 33.38 33.38 0.0K
12:27 33.38 33.38 33.38 33.38 0.0K
12:28 33.38 33.38 33.38 33.38 0.5K
12:29 33.38 33.38 33.38 33.38 0.0K
12:30 33.38 33.38 33.38 33.38 0.0K
12:31 33.38 33.38 33.38 33.38 0.0K
12:32 33.38 33.38 33.21 33.21 0.2K
12:33 33.21 33.21 33.21 33.21 0.1K
12:34 33.21 33.34 33.21 33.34 0.9K
12:35 33.34 33.34 33.34 33.34 0.0K
12:36 33.34 33.34 33.34 33.34 0.0K
12:37 33.34 33.34 33.34 33.34 0.0K
12:38 33.34 33.34 33.34 33.34 0.0K
12:39 33.34 33.34 33.34 33.34 0.1K
12:40 33.34 33.34 33.34 33.34 0.0K
12:41 33.36 33.36 33.36 33.36 0.1K
12:42 33.29 33.29 33.29 33.29 0.2K
12:43 33.29 33.29 33.29 33.29 0.1K
12:44 33.29 33.29 33.29 33.29 0.5K
12:45 33.29 33.29 33.29 33.29 0.0K
12:46 33.29 33.33 33.29 33.33 0.4K
12:47 33.36 33.36 33.32 33.32 2.5K
12:48 33.32 33.32 33.32 33.32 0.1K
12:49 33.31 33.31 33.31 33.31 0.9K
12:50 33.38 33.38 33.37 33.37 2.2K
12:51 33.37 33.37 33.37 33.37 0.0K
12:52 33.37 33.37 33.37 33.37 0.2K
12:53 33.37 33.37 33.35 33.35 1.2K
12:54 33.35 33.35 33.35 33.35 0.5K
12:55 33.35 33.35 33.35 33.35 0.0K
12:56 33.35 33.35 33.35 33.35 0.0K
12:57 33.35 33.35 33.31 33.34 1.0K
12:58 33.34 33.34 33.34 33.34 0.0K
12:59 33.34 33.34 33.28 33.28 3.4K
13:00 33.28 33.28 33.28 33.28 0.1K
13:01 33.29 33.47 33.29 33.47 3.9K
13:02 33.47 33.47 33.47 33.47 0.7K
13:03 33.47 33.47 33.47 33.47 0.1K
13:04 33.47 33.47 33.27 33.27 2.9K
13:05 33.27 33.27 33.27 33.27 0.1K
13:06 33.27 33.27 33.27 33.27 0.0K
13:07 33.27 33.27 33.27 33.27 0.0K
13:08 33.27 33.27 33.27 33.27 0.0K
13:09 33.24 33.33 33.24 33.33 1.9K
13:10 33.33 33.33 33.33 33.33 0.0K
13:11 33.33 33.33 33.33 33.33 0.0K
13:12 33.33 33.33 33.33 33.33 0.0K
13:13 33.33 33.36 33.33 33.36 0.3K
13:14 33.36 33.36 33.36 33.36 0.0K
13:15 33.36 33.36 33.36 33.36 0.1K
13:16 33.36 33.36 33.36 33.36 0.0K
13:17 33.36 33.36 33.36 33.36 0.2K
13:18 33.36 33.36 33.36 33.36 0.0K
13:19 33.36 33.36 33.36 33.36 0.0K
13:20 33.36 33.36 33.36 33.36 0.0K
13:21 33.36 33.36 33.36 33.36 0.0K
13:22 33.36 33.36 33.36 33.36 0.2K
13:23 33.36 33.36 33.36 33.36 0.1K
13:24 33.36 33.36 33.36 33.36 0.1K
13:25 33.36 33.36 33.36 33.36 0.0K
13:26 33.36 33.36 33.36 33.36 0.0K
13:27 33.36 33.36 33.36 33.36 0.0K
13:28 33.36 33.36 33.36 33.36 0.1K
13:29 33.36 33.38 33.36 33.38 0.2K
13:30 33.38 33.38 33.34 33.34 0.5K
13:31 33.34 33.34 33.34 33.34 0.0K
13:32 33.34 33.34 33.34 33.34 0.4K
13:33 33.34 33.34 33.34 33.34 0.8K
13:34 33.34 33.48 33.34 33.48 0.4K
13:35 33.48 33.48 33.48 33.48 0.0K
13:36 33.48 33.48 33.48 33.48 0.0K
13:37 33.48 33.48 33.48 33.48 0.0K
13:38 33.48 33.48 33.48 33.48 0.0K
13:39 33.48 33.48 33.48 33.48 0.0K
13:40 33.48 33.48 33.48 33.48 0.0K
13:41 33.48 33.48 33.48 33.48 0.0K
13:42 33.48 33.48 33.42 33.42 0.1K
13:43 33.42 33.42 33.42 33.42 0.0K
13:44 33.21 33.21 33.17 33.17 21.1K
13:45 33.26 33.37 33.26 33.30 2.4K
13:46 33.30 33.30 33.30 33.30 0.0K
13:47 33.30 33.37 33.30 33.37 0.7K
13:48 33.37 33.37 33.37 33.37 0.2K
13:49 33.37 33.37 33.37 33.37 0.0K
13:50 33.37 33.37 33.37 33.37 0.0K
13:51 33.37 33.37 33.37 33.37 0.0K
13:52 33.37 33.37 33.37 33.37 0.0K
13:53 33.37 33.44 33.37 33.44 0.6K
13:54 33.44 33.51 33.44 33.51 0.7K
13:55 33.51 33.51 33.51 33.51 0.1K
13:56 33.51 33.51 33.51 33.51 0.0K
13:57 33.51 33.51 33.51 33.51 0.1K
13:58 33.51 33.51 33.51 33.51 0.0K
13:59 33.51 33.51 33.51 33.51 0.0K
14:00 33.51 33.51 33.51 33.51 0.0K
14:01 33.51 33.51 33.51 33.51 0.0K
14:02 33.51 33.51 33.51 33.51 0.0K
14:03 33.51 33.51 33.51 33.51 0.0K
14:04 33.51 33.51 33.51 33.51 0.0K
14:05 33.51 33.51 33.51 33.51 0.0K
14:06 33.51 33.51 33.51 33.51 0.0K
14:07 33.51 33.55 33.51 33.55 0.5K
14:08 33.55 33.55 33.55 33.55 0.3K
14:09 33.55 33.55 33.55 33.55 0.0K
14:10 33.55 33.55 33.53 33.53 1.2K
14:11 33.53 33.53 33.46 33.46 0.3K
14:12 33.46 33.46 33.46 33.46 0.0K
14:13 33.39 33.39 33.39 33.39 1.0K
14:14 33.42 33.42 33.42 33.42 1.0K
14:15 33.42 33.42 33.42 33.42 0.0K
14:16 33.42 33.42 33.42 33.42 0.0K
14:17 33.42 33.42 33.42 33.42 0.0K
14:18 33.51 33.51 33.51 33.51 0.4K
14:19 33.51 33.51 33.51 33.51 0.0K
14:20 33.51 33.51 33.51 33.51 0.0K
14:21 33.51 33.51 33.51 33.51 0.0K
14:22 33.51 33.51 33.51 33.51 0.0K
14:23 33.51 33.56 33.51 33.56 0.7K
14:24 33.56 33.56 33.56 33.56 0.0K
14:25 33.56 33.56 33.56 33.56 0.1K
14:26 33.56 33.56 33.56 33.56 0.0K
14:27 33.56 33.56 33.56 33.56 0.0K
14:28 33.56 33.62 33.55 33.62 2.1K
14:29 33.62 33.62 33.54 33.54 0.2K
14:30 33.54 33.54 33.54 33.54 0.0K
14:31 33.54 33.54 33.54 33.54 0.0K
14:32 33.54 33.54 33.54 33.54 0.0K
14:33 33.54 33.54 33.54 33.54 0.0K
14:34 33.54 33.63 33.54 33.63 0.9K
14:35 33.63 33.63 33.63 33.63 0.1K
14:36 33.63 33.63 33.63 33.63 0.0K
14:37 33.63 33.63 33.63 33.63 0.0K
14:38 33.63 33.63 33.63 33.63 0.3K
14:39 33.63 33.63 33.63 33.63 0.0K
14:40 33.63 33.63 33.63 33.63 0.0K
14:41 33.63 33.71 33.63 33.71 0.5K
14:42 33.71 33.71 33.71 33.71 0.1K
14:43 33.71 33.71 33.71 33.71 0.0K
14:44 33.71 33.72 33.71 33.72 0.2K
14:45 33.72 33.72 33.72 33.72 0.0K
14:46 33.72 33.72 33.72 33.72 0.0K
14:47 33.72 33.72 33.72 33.72 0.0K
14:48 33.72 33.72 33.59 33.59 6.2K
14:49 33.59 33.59 33.59 33.59 0.1K
14:50 33.45 33.50 33.45 33.50 0.4K
14:51 33.50 33.50 33.50 33.50 0.1K
14:52 33.50 33.50 33.50 33.50 0.0K
14:53 33.50 33.50 33.50 33.50 0.0K
14:54 33.50 33.50 33.50 33.50 0.2K
14:55 33.50 33.50 33.50 33.50 0.2K
14:56 33.50 33.50 33.50 33.50 0.0K
14:57 33.50 33.55 33.50 33.55 0.8K
14:58 33.55 33.55 33.55 33.55 0.1K
14:59 33.52 33.52 33.52 33.52 0.2K
15:00 33.52 33.52 33.52 33.52 0.0K
15:01 33.52 33.53 33.52 33.53 0.2K
15:02 33.53 33.53 33.53 33.53 0.0K
15:03 33.53 33.53 33.53 33.53 0.0K
15:04 33.53 33.53 33.53 33.53 0.1K
15:05 33.63 33.63 33.63 33.63 1.4K
15:06 33.63 33.63 33.63 33.63 0.0K
15:07 33.63 33.63 33.63 33.63 0.2K
15:08 33.63 33.64 33.63 33.64 0.4K
15:09 33.64 33.64 33.64 33.64 0.2K
15:10 33.64 33.64 33.64 33.64 0.1K
15:11 33.64 33.64 33.64 33.64 0.0K
15:12 33.64 33.67 33.64 33.67 0.8K
15:13 33.67 33.67 33.67 33.67 0.1K
15:14 33.67 33.76 33.67 33.76 1.3K
15:15 33.76 33.76 33.76 33.76 0.4K
15:16 33.76 33.78 33.76 33.78 2.0K
15:17 33.78 33.79 33.78 33.78 0.4K
15:18 33.78 33.78 33.78 33.78 0.1K
15:19 33.78 33.78 33.77 33.77 0.3K
15:20 33.77 33.86 33.77 33.85 1.2K
15:21 33.92 33.92 33.83 33.83 1.8K
15:22 33.83 33.83 33.83 33.83 0.1K
15:23 33.83 33.83 33.83 33.83 0.3K
15:24 33.83 33.83 33.78 33.78 0.3K
15:25 33.78 33.78 33.77 33.77 0.2K
15:26 33.77 33.77 33.77 33.77 0.5K
15:27 33.77 33.77 33.76 33.76 1.7K
15:28 33.76 33.87 33.76 33.83 4.9K
15:29 33.83 33.91 33.83 33.88 0.5K
15:30 33.88 33.88 33.84 33.84 1.5K
15:31 33.84 33.88 33.84 33.88 1.0K
15:32 33.88 33.88 33.88 33.88 0.1K
15:33 33.88 33.88 33.81 33.81 0.6K
15:34 33.81 33.81 33.81 33.81 0.2K
15:35 33.81 33.81 33.81 33.81 0.1K
15:36 33.81 33.81 33.81 33.81 0.1K
15:37 33.81 33.81 33.81 33.81 0.7K
15:38 33.81 33.81 33.81 33.81 0.0K
15:39 33.85 33.85 33.85 33.85 0.4K
15:40 33.81 33.87 33.81 33.87 0.9K
15:41 33.87 33.95 33.87 33.95 0.9K
15:42 33.95 33.95 33.89 33.89 0.3K
15:43 33.94 33.94 33.94 33.94 0.2K
15:44 33.90 33.94 33.90 33.94 0.7K
15:45 33.94 33.94 33.93 33.93 0.3K
15:46 33.92 33.92 33.92 33.92 0.7K
15:47 33.92 33.96 33.92 33.96 0.7K
15:48 33.96 33.96 33.91 33.91 1.4K
15:49 33.91 34.01 33.91 34.01 1.7K
15:50 34.00 34.00 34.00 34.00 0.5K
15:51 34.00 34.00 33.97 33.97 1.6K
15:52 33.97 34.06 33.94 34.06 7.9K
15:53 33.89 33.89 33.89 33.89 0.9K
15:54 33.89 33.89 33.89 33.89 0.3K
15:55 33.89 34.07 33.89 34.05 1.7K
15:56 34.05 34.05 34.05 34.05 0.4K
15:57 34.05 34.07 34.03 34.07 3.4K
15:58 34.03 34.03 34.00 34.00 4.7K
15:59 34.01 34.02 34.01 34.02 8.6K
16:00 34.02 34.06 34.02 34.05 47.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available