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 32.66 33.96 32.66 33.96 1.8K
09:32 33.96 33.96 33.96 33.96 1.9K
09:33 33.96 33.96 33.96 33.96 0.2K
09:34 33.96 33.96 33.96 33.96 0.0K
09:35 33.96 33.96 33.96 33.96 0.0K
09:36 33.96 33.96 33.96 33.96 0.0K
09:37 33.64 33.64 33.64 33.64 0.1K
09:38 33.64 33.64 33.64 33.64 0.0K
09:39 33.64 33.64 33.64 33.64 0.0K
09:40 33.64 33.64 33.64 33.64 0.0K
09:41 33.64 33.70 33.64 33.70 0.3K
09:42 33.70 33.70 33.34 33.34 0.8K
09:43 33.34 33.34 33.34 33.34 0.0K
09:44 33.34 33.34 33.34 33.34 0.0K
09:45 33.34 33.34 33.34 33.34 0.1K
09:46 33.30 33.30 33.28 33.28 1.0K
09:47 33.28 33.28 33.28 33.28 0.0K
09:48 33.34 33.34 33.34 33.34 0.1K
09:49 33.34 33.34 33.34 33.34 0.1K
09:50 33.19 33.35 33.19 33.35 1.1K
09:51 33.35 33.35 33.35 33.35 0.1K
09:52 33.35 33.35 33.35 33.35 0.0K
09:53 33.35 33.35 33.33 33.33 0.6K
09:54 33.33 33.33 33.33 33.33 0.0K
09:55 33.27 33.27 33.27 33.27 0.2K
09:56 33.27 33.27 33.27 33.27 0.0K
09:57 33.39 33.39 33.39 33.39 0.1K
09:58 33.41 33.41 33.41 33.41 1.0K
09:59 33.57 33.57 33.50 33.50 1.4K
10:00 33.48 33.48 33.48 33.48 0.2K
10:01 33.48 33.48 33.48 33.48 0.3K
10:02 33.48 33.48 33.48 33.48 0.1K
10:03 33.48 33.63 33.48 33.63 0.2K
10:04 33.63 33.64 33.63 33.64 0.2K
10:05 33.64 33.64 33.64 33.64 0.0K
10:06 33.64 33.64 33.64 33.64 0.1K
10:07 33.64 33.64 33.64 33.64 0.1K
10:08 33.64 33.64 33.64 33.64 0.1K
10:09 33.64 33.69 33.62 33.69 0.9K
10:10 33.69 33.71 33.69 33.71 0.7K
10:11 33.71 33.71 33.71 33.71 0.0K
10:12 33.71 33.71 33.71 33.71 0.0K
10:13 33.71 33.71 33.71 33.71 0.0K
10:14 33.71 33.71 33.71 33.71 0.0K
10:15 33.71 33.71 33.71 33.71 0.0K
10:16 33.94 33.94 33.94 33.94 0.2K
10:17 33.94 33.94 33.94 33.94 0.0K
10:18 33.94 33.94 33.94 33.94 0.0K
10:19 33.94 33.94 33.94 33.94 0.0K
10:20 33.94 33.94 33.94 33.94 0.1K
10:21 33.94 33.94 33.94 33.94 0.0K
10:22 33.56 33.64 33.56 33.64 0.8K
10:23 33.64 33.64 33.64 33.64 0.0K
10:24 33.64 33.64 33.64 33.64 0.0K
10:25 33.64 33.64 33.64 33.64 0.0K
10:26 33.72 33.72 33.72 33.72 0.1K
10:27 33.72 33.72 33.65 33.65 0.2K
10:28 33.65 33.65 33.65 33.65 0.0K
10:29 33.65 33.65 33.65 33.65 0.1K
10:30 33.65 33.65 33.65 33.65 0.2K
10:31 33.65 33.65 33.65 33.65 0.0K
10:32 33.65 33.65 33.65 33.65 0.0K
10:33 33.65 33.65 33.65 33.65 0.0K
10:34 33.65 33.65 33.65 33.65 0.0K
10:35 33.65 33.65 33.65 33.65 0.1K
10:36 33.65 33.65 33.65 33.65 0.0K
10:37 33.65 33.65 33.65 33.65 0.0K
10:38 33.65 33.76 33.61 33.76 1.0K
10:39 33.76 33.76 33.76 33.76 0.0K
10:40 33.76 33.76 33.76 33.76 0.3K
10:41 33.88 33.88 33.75 33.75 0.2K
10:42 33.75 33.75 33.75 33.75 0.0K
10:43 33.75 33.75 33.75 33.75 0.1K
10:44 33.75 33.75 33.75 33.75 0.0K
10:45 33.75 33.85 33.75 33.85 8.8K
10:46 33.85 33.85 33.70 33.70 0.5K
10:47 33.68 33.68 33.68 33.68 0.7K
10:48 33.68 33.68 33.68 33.68 0.5K
10:49 33.76 33.79 33.76 33.79 0.7K
10:50 33.79 33.79 33.79 33.79 0.1K
10:51 33.79 33.79 33.79 33.79 0.1K
10:52 33.79 33.79 33.76 33.76 6.6K
10:53 33.76 33.76 33.76 33.76 0.0K
10:54 33.76 33.76 33.76 33.76 0.1K
10:55 33.76 33.87 33.76 33.87 8.3K
10:56 33.88 33.88 33.88 33.88 0.4K
10:57 33.97 33.97 33.93 33.93 2.2K
10:58 33.79 33.79 33.45 33.45 25.2K
10:59 33.51 33.51 33.44 33.44 2.6K
11:00 33.44 33.44 33.44 33.44 0.1K
11:01 33.41 33.41 33.40 33.40 0.5K
11:02 33.40 33.40 33.40 33.40 0.0K
11:03 33.40 33.40 33.40 33.40 0.1K
11:04 33.40 33.40 33.40 33.40 0.2K
11:05 33.37 33.37 33.37 33.37 0.1K
11:06 33.41 33.41 33.41 33.41 0.1K
11:07 33.41 33.44 33.41 33.44 1.3K
11:08 33.44 33.44 33.44 33.44 0.0K
11:09 33.44 33.44 33.44 33.44 0.1K
11:10 33.44 33.44 33.44 33.44 0.1K
11:11 33.44 33.44 33.44 33.44 0.0K
11:12 33.44 33.44 33.44 33.44 0.0K
11:13 33.44 33.44 33.44 33.44 0.1K
11:14 33.44 33.44 33.44 33.44 0.1K
11:15 33.44 33.44 33.44 33.44 0.0K
11:16 33.44 33.44 33.44 33.44 0.2K
11:17 33.39 33.39 33.39 33.39 0.1K
11:18 33.39 33.39 33.39 33.39 0.0K
11:19 33.39 33.39 33.39 33.39 0.0K
11:20 33.40 33.40 33.40 33.40 0.1K
11:21 33.40 33.40 33.40 33.40 0.1K
11:22 33.40 33.40 33.40 33.40 0.0K
11:23 33.41 33.41 33.41 33.41 1.1K
11:24 33.41 33.41 33.41 33.41 0.0K
11:25 33.41 33.41 33.41 33.41 1.1K
11:26 33.41 33.41 33.41 33.41 0.2K
11:27 33.40 33.40 33.40 33.40 0.2K
11:28 33.40 33.40 33.40 33.40 0.1K
11:29 33.40 33.40 33.40 33.40 0.3K
11:30 33.39 33.39 33.39 33.39 0.1K
11:31 33.39 33.39 33.39 33.39 0.2K
11:32 33.31 33.31 33.29 33.29 0.3K
11:33 33.29 33.29 33.29 33.29 0.2K
11:34 33.29 33.29 33.29 33.29 0.0K
11:35 33.29 33.29 33.29 33.29 0.0K
11:36 33.29 33.29 33.29 33.29 0.1K
11:37 33.29 33.35 33.29 33.35 1.5K
11:38 33.35 33.35 33.35 33.35 0.0K
11:39 33.35 33.35 33.35 33.35 0.0K
11:40 33.35 33.35 33.35 33.35 0.1K
11:41 33.35 33.35 33.35 33.35 0.0K
11:42 33.35 33.35 33.35 33.35 0.1K
11:43 33.35 33.35 33.35 33.35 0.0K
11:44 33.35 33.35 33.35 33.35 0.0K
11:45 33.35 33.35 33.35 33.35 0.1K
11:46 33.35 33.35 33.22 33.22 0.8K
11:47 33.22 33.22 33.22 33.22 0.1K
11:48 33.22 33.22 33.22 33.22 0.0K
11:49 33.22 33.22 33.22 33.22 0.3K
11:50 33.22 33.22 33.22 33.22 0.4K
11:51 33.22 33.22 33.22 33.22 0.1K
11:52 33.22 33.22 33.22 33.22 0.0K
11:53 33.22 33.22 33.13 33.13 1.0K
11:54 33.13 33.13 33.13 33.13 0.4K
11:55 33.13 33.13 33.00 33.04 0.9K
11:56 33.04 33.04 33.04 33.04 0.6K
11:57 33.04 33.04 33.04 33.04 0.0K
11:58 33.04 33.04 33.04 33.04 0.0K
11:59 33.04 33.04 33.04 33.04 0.0K
12:00 33.04 33.04 33.02 33.02 0.3K
12:01 33.02 33.07 33.02 33.07 0.1K
12:02 33.07 33.07 33.07 33.07 0.3K
12:03 33.07 33.07 33.07 33.07 0.1K
12:04 33.07 33.07 33.07 33.07 0.2K
12:05 33.07 33.07 33.07 33.07 0.1K
12:06 33.07 33.07 33.07 33.07 0.0K
12:07 33.07 33.07 32.96 32.96 0.7K
12:08 32.96 32.96 32.96 32.96 0.0K
12:09 32.96 32.96 32.96 32.96 0.0K
12:10 32.96 32.96 32.96 32.96 0.0K
12:11 32.96 32.96 32.92 32.92 0.1K
12:12 32.92 32.92 32.92 32.92 0.0K
12:13 32.92 32.92 32.92 32.92 0.4K
12:14 32.92 32.92 32.92 32.92 0.1K
12:15 32.92 32.92 32.92 32.92 0.0K
12:16 32.92 32.92 32.92 32.92 0.0K
12:17 32.92 32.92 32.92 32.92 0.2K
12:18 32.92 33.21 32.92 33.21 1.9K
12:19 33.21 33.21 33.21 33.21 0.3K
12:20 33.21 33.21 33.21 33.21 0.1K
12:21 33.21 33.21 33.21 33.21 0.0K
12:22 33.21 33.21 33.21 33.21 0.1K
12:23 33.21 33.21 33.21 33.21 0.0K
12:24 33.16 33.16 33.16 33.16 0.3K
12:25 33.16 33.16 33.16 33.16 0.0K
12:26 33.16 33.16 33.16 33.16 0.0K
12:27 33.16 33.16 33.16 33.16 0.0K
12:28 33.16 33.16 33.15 33.15 0.5K
12:29 33.15 33.15 33.15 33.15 0.0K
12:30 33.15 33.15 33.15 33.15 0.1K
12:31 33.15 33.15 33.15 33.15 0.1K
12:32 33.15 33.15 33.15 33.15 0.0K
12:33 33.06 33.06 33.06 33.06 0.3K
12:34 33.06 33.06 33.06 33.06 0.1K
12:35 33.06 33.06 33.06 33.06 0.2K
12:36 33.06 33.06 33.06 33.06 0.1K
12:37 33.03 33.03 33.03 33.03 1.3K
12:38 33.03 33.03 33.03 33.03 0.1K
12:39 33.03 33.03 33.03 33.03 0.0K
12:40 33.03 33.03 33.03 33.03 0.5K
12:41 33.03 33.03 33.03 33.03 0.1K
12:42 33.03 33.03 33.03 33.03 0.2K
12:43 33.03 33.03 33.03 33.03 0.0K
12:44 33.03 33.03 33.03 33.03 0.3K
12:45 33.03 33.03 33.03 33.03 0.1K
12:46 33.03 33.03 33.03 33.03 0.3K
12:47 33.03 33.03 33.03 33.03 0.1K
12:48 33.03 33.03 33.01 33.01 0.2K
12:49 33.02 33.02 33.02 33.02 0.1K
12:50 33.02 33.02 33.02 33.02 0.1K
12:51 33.02 33.02 33.02 33.02 0.1K
12:52 33.02 33.02 33.02 33.02 0.2K
12:53 33.02 33.02 33.02 33.02 0.1K
12:54 33.02 33.02 33.02 33.02 0.0K
12:55 33.02 33.02 33.02 33.02 0.0K
12:56 32.98 32.98 32.94 32.94 0.7K
12:57 32.94 32.94 32.94 32.94 0.0K
12:58 32.94 32.94 32.94 32.94 0.1K
12:59 32.94 32.94 32.91 32.94 1.3K
13:00 32.94 32.94 32.94 32.94 0.0K
13:01 32.94 32.94 32.92 32.94 0.4K
13:02 32.94 32.94 32.94 32.94 0.2K
13:03 32.94 32.94 32.94 32.94 0.1K
13:04 32.94 32.94 32.92 32.92 0.4K
13:05 32.92 32.92 32.92 32.92 0.1K
13:06 32.92 32.92 32.92 32.92 0.0K
13:07 32.94 32.94 32.94 32.94 0.2K
13:08 32.94 32.94 32.94 32.94 0.1K
13:09 32.94 32.94 32.94 32.94 0.0K
13:10 32.94 32.94 32.94 32.94 0.3K
13:11 32.94 32.94 32.86 32.86 0.9K
13:12 32.86 32.89 32.86 32.89 2.0K
13:13 32.89 32.89 32.89 32.89 0.0K
13:14 32.89 32.89 32.89 32.89 0.2K
13:15 32.89 32.89 32.89 32.89 0.0K
13:16 32.89 32.92 32.89 32.92 2.6K
13:17 32.92 32.92 32.92 32.92 0.0K
13:18 32.92 32.92 32.92 32.92 0.0K
13:19 32.92 32.92 32.92 32.92 0.0K
13:20 32.92 32.92 32.92 32.92 0.2K
13:21 32.92 32.94 32.92 32.94 0.1K
13:22 32.94 32.94 32.94 32.94 0.1K
13:23 32.96 32.96 32.96 32.96 0.4K
13:24 32.95 32.95 32.95 32.95 0.1K
13:25 32.95 32.95 32.95 32.95 0.0K
13:26 32.95 32.95 32.95 32.95 0.0K
13:27 32.95 32.95 32.95 32.95 0.4K
13:28 32.95 32.95 32.95 32.95 0.0K
13:29 32.95 32.95 32.95 32.95 0.1K
13:30 32.95 32.95 32.95 32.95 0.1K
13:31 32.88 32.88 32.88 32.88 1.0K
13:32 32.88 32.88 32.88 32.88 0.6K
13:33 32.88 32.88 32.88 32.88 0.9K
13:34 32.71 32.71 32.71 32.71 0.1K
13:35 32.71 32.71 32.71 32.71 0.1K
13:36 32.71 32.71 32.71 32.71 0.1K
13:37 32.71 32.71 32.71 32.71 0.0K
13:38 32.71 32.71 32.66 32.66 0.2K
13:39 32.66 32.66 32.66 32.66 0.0K
13:40 32.66 32.66 32.59 32.59 0.8K
13:41 32.59 32.59 32.59 32.59 0.4K
13:42 32.59 32.59 32.59 32.59 0.0K
13:43 32.59 32.59 32.59 32.59 0.2K
13:44 32.59 32.59 32.59 32.59 0.0K
13:45 32.59 32.59 32.59 32.59 0.0K
13:46 32.59 32.59 32.56 32.56 0.2K
13:47 32.56 32.56 32.56 32.56 0.2K
13:48 32.56 32.56 32.56 32.56 0.2K
13:49 32.56 32.56 32.56 32.56 0.0K
13:50 32.56 32.56 32.56 32.56 0.1K
13:51 32.56 32.56 32.56 32.56 0.3K
13:52 32.56 32.56 32.51 32.51 1.0K
13:53 32.51 32.51 32.51 32.51 0.0K
13:54 32.51 32.51 32.51 32.51 0.5K
13:55 32.51 32.51 32.51 32.51 0.6K
13:56 32.48 32.48 32.48 32.48 0.4K
13:57 32.48 32.48 32.48 32.48 0.0K
13:58 32.48 32.48 32.48 32.48 0.3K
13:59 32.48 32.48 32.38 32.38 0.6K
14:00 32.38 32.38 32.38 32.38 0.0K
14:01 32.44 32.44 32.44 32.44 0.4K
14:02 32.44 32.44 32.44 32.44 0.3K
14:03 32.44 32.44 32.39 32.39 0.2K
14:04 32.39 32.39 32.39 32.39 0.2K
14:05 32.39 32.39 32.39 32.39 0.1K
14:06 32.39 32.39 32.39 32.39 0.3K
14:07 32.39 32.39 32.39 32.39 0.0K
14:08 32.44 32.44 32.44 32.44 0.4K
14:09 32.44 32.44 32.44 32.44 0.0K
14:10 32.44 32.44 32.44 32.44 0.1K
14:11 32.44 32.44 32.44 32.44 0.0K
14:12 32.44 32.44 32.44 32.44 0.2K
14:13 32.44 32.44 32.44 32.44 0.0K
14:14 32.44 32.44 32.39 32.39 0.3K
14:15 32.39 32.39 32.39 32.39 0.1K
14:16 32.39 32.39 32.37 32.38 1.1K
14:17 32.38 32.38 32.38 32.38 0.0K
14:18 32.38 32.38 32.38 32.38 0.0K
14:19 32.38 32.38 32.38 32.38 0.1K
14:20 32.38 32.43 32.36 32.43 0.2K
14:21 32.43 32.43 32.36 32.36 0.7K
14:22 32.36 32.36 32.36 32.36 0.0K
14:23 32.36 32.42 32.36 32.42 1.4K
14:24 32.42 32.42 32.42 32.42 0.0K
14:25 32.42 32.42 32.42 32.42 0.0K
14:26 32.42 32.42 32.42 32.42 0.1K
14:27 32.42 32.42 32.42 32.42 0.0K
14:28 32.42 32.42 32.42 32.42 0.4K
14:29 32.42 32.42 32.42 32.42 0.4K
14:30 32.42 32.42 32.42 32.42 0.0K
14:31 32.42 32.43 32.42 32.43 0.2K
14:32 32.43 32.43 32.43 32.43 0.2K
14:33 32.43 32.45 32.43 32.45 0.1K
14:34 32.45 32.45 32.45 32.45 0.3K
14:35 32.45 32.45 32.45 32.45 0.0K
14:36 32.45 32.45 32.45 32.45 0.2K
14:37 32.45 32.45 32.45 32.45 0.0K
14:38 32.45 32.45 32.45 32.45 0.1K
14:39 32.45 32.45 32.45 32.45 0.3K
14:40 32.45 32.45 32.45 32.45 0.2K
14:41 32.45 32.45 32.45 32.45 0.8K
14:42 32.45 32.45 32.45 32.45 0.0K
14:43 32.45 32.45 32.45 32.45 0.0K
14:44 32.45 32.45 32.45 32.45 0.2K
14:45 32.45 32.55 32.45 32.55 0.6K
14:46 32.55 32.55 32.55 32.55 0.2K
14:47 32.58 32.58 32.58 32.58 0.2K
14:48 32.58 32.58 32.58 32.58 0.2K
14:49 32.58 32.58 32.58 32.58 0.3K
14:50 32.58 32.58 32.58 32.58 0.2K
14:51 32.58 32.58 32.58 32.58 0.8K
14:52 32.58 32.58 32.58 32.58 0.0K
14:53 32.58 32.58 32.58 32.58 0.1K
14:54 32.58 32.60 32.58 32.60 0.4K
14:55 32.60 32.60 32.60 32.60 0.1K
14:56 32.60 32.60 32.60 32.60 0.1K
14:57 32.60 32.60 32.54 32.54 0.2K
14:58 32.54 32.54 32.54 32.54 0.3K
14:59 32.54 32.54 32.54 32.54 0.2K
15:00 32.54 32.54 32.47 32.47 0.3K
15:01 32.47 32.47 32.47 32.47 0.2K
15:02 32.61 32.65 32.61 32.65 1.9K
15:03 32.65 32.65 32.63 32.63 0.4K
15:04 32.63 32.63 32.63 32.63 0.0K
15:05 32.63 32.63 32.63 32.63 0.4K
15:06 32.63 32.63 32.63 32.63 0.0K
15:07 32.63 32.63 32.63 32.63 0.9K
15:08 32.63 32.63 32.63 32.63 0.5K
15:09 32.63 32.63 32.63 32.63 0.2K
15:10 32.63 32.63 32.62 32.62 0.2K
15:11 32.62 32.62 32.62 32.62 0.1K
15:12 32.62 32.62 32.53 32.53 1.8K
15:13 32.53 32.53 32.53 32.53 0.6K
15:14 32.63 32.63 32.63 32.63 0.5K
15:15 32.63 32.63 32.63 32.63 0.3K
15:16 32.63 32.63 32.63 32.63 0.2K
15:17 32.63 32.63 32.58 32.58 0.3K
15:18 32.55 32.55 32.55 32.55 0.9K
15:19 32.55 32.55 32.55 32.55 0.3K
15:20 32.55 32.55 32.55 32.55 0.1K
15:21 32.55 32.55 32.46 32.46 0.3K
15:22 32.46 32.46 32.46 32.46 0.1K
15:23 32.46 32.46 32.46 32.46 0.1K
15:24 32.47 32.47 32.47 32.47 0.7K
15:25 32.47 32.47 32.46 32.46 0.3K
15:26 32.46 32.46 32.46 32.46 0.2K
15:27 32.46 32.48 32.46 32.48 0.3K
15:28 32.48 32.54 32.48 32.54 1.2K
15:29 32.54 32.54 32.54 32.54 0.3K
15:30 32.54 32.54 32.54 32.54 0.3K
15:31 32.54 32.61 32.54 32.61 0.5K
15:32 32.61 32.61 32.61 32.61 0.5K
15:33 32.61 32.61 32.61 32.61 0.1K
15:34 32.61 32.68 32.61 32.68 0.9K
15:35 32.68 32.68 32.63 32.63 0.2K
15:36 32.63 32.66 32.63 32.66 0.5K
15:37 32.66 32.66 32.63 32.63 0.5K
15:38 32.63 32.69 32.62 32.69 1.5K
15:39 32.69 32.69 32.69 32.69 0.0K
15:40 32.69 32.69 32.69 32.69 0.2K
15:41 32.69 32.76 32.69 32.76 0.5K
15:42 32.76 32.76 32.76 32.76 0.6K
15:43 32.76 32.76 32.72 32.75 0.8K
15:44 32.75 32.75 32.75 32.75 0.1K
15:45 32.75 32.79 32.75 32.79 0.4K
15:46 32.76 32.76 32.76 32.76 0.3K
15:47 32.79 32.79 32.78 32.78 4.1K
15:48 32.78 32.78 32.78 32.78 0.2K
15:49 32.78 32.78 32.69 32.69 1.8K
15:50 32.69 32.69 32.69 32.69 0.3K
15:51 32.69 32.73 32.69 32.72 2.1K
15:52 32.72 32.72 32.69 32.69 0.8K
15:53 32.69 32.71 32.69 32.71 0.4K
15:54 32.71 32.71 32.71 32.71 0.4K
15:55 32.71 32.74 32.67 32.67 8.6K
15:56 32.62 32.62 32.59 32.62 2.5K
15:57 32.69 32.70 32.69 32.70 2.0K
15:58 32.70 32.77 32.70 32.77 2.0K
15:59 32.72 32.72 32.70 32.70 3.6K
16:00 32.67 32.74 32.66 32.70 60.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available