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 32.37 33.03 32.37 32.78 16.1K
09:32 32.78 32.78 32.78 32.78 0.0K
09:33 32.78 32.78 32.78 32.78 0.2K
09:34 32.99 32.99 32.97 32.97 0.5K
09:35 32.97 32.97 32.97 32.97 0.0K
09:36 32.77 32.77 32.77 32.77 0.2K
09:37 32.77 32.77 32.77 32.77 0.0K
09:38 32.77 32.77 32.77 32.77 0.0K
09:39 32.77 32.77 32.77 32.77 0.1K
09:40 32.77 32.82 32.77 32.82 0.1K
09:41 32.82 32.82 32.82 32.82 0.0K
09:42 32.82 32.82 32.82 32.82 0.0K
09:43 32.72 32.72 32.72 32.72 0.6K
09:44 32.72 32.72 32.72 32.72 0.0K
09:45 32.52 32.52 32.00 32.00 3.7K
09:46 32.00 32.00 31.79 31.79 0.3K
09:47 31.79 31.79 31.79 31.79 0.0K
09:48 31.79 31.79 31.79 31.79 0.0K
09:49 31.79 31.79 31.79 31.79 0.1K
09:50 31.79 31.79 31.79 31.79 0.0K
09:51 31.79 31.79 31.79 31.79 0.0K
09:52 31.79 31.79 31.79 31.79 0.0K
09:53 31.79 31.79 31.79 31.79 0.0K
09:54 31.79 31.79 31.79 31.79 0.0K
09:55 31.79 31.79 31.79 31.79 0.1K
09:56 31.79 31.79 31.79 31.79 0.0K
09:57 31.79 31.79 31.79 31.79 0.0K
09:58 31.79 31.79 31.79 31.79 0.0K
09:59 31.79 31.79 31.79 31.79 0.1K
10:00 31.79 31.79 31.79 31.79 0.0K
10:01 31.95 31.95 31.95 31.95 0.4K
10:02 31.95 31.95 31.95 31.95 0.0K
10:03 31.95 31.95 31.95 31.95 0.0K
10:04 31.73 31.73 31.56 31.56 5.9K
10:05 31.48 31.59 31.48 31.59 0.7K
10:06 31.62 31.62 31.62 31.62 1.7K
10:07 31.62 31.72 31.62 31.72 0.1K
10:08 31.66 31.66 31.66 31.66 0.3K
10:09 31.66 31.66 31.61 31.61 1.2K
10:10 31.71 31.71 31.71 31.71 0.3K
10:11 31.71 31.71 31.71 31.71 0.0K
10:12 31.73 31.73 31.73 31.73 0.2K
10:13 31.73 31.73 31.73 31.73 0.3K
10:14 31.73 31.73 31.61 31.61 0.4K
10:15 31.69 31.69 31.69 31.69 1.0K
10:16 31.69 31.71 31.61 31.71 0.5K
10:17 31.71 31.71 31.71 31.71 0.1K
10:18 31.59 31.59 31.59 31.59 0.2K
10:19 31.59 31.59 31.59 31.59 0.1K
10:20 31.59 31.59 31.59 31.59 0.9K
10:21 31.66 31.66 31.66 31.66 0.2K
10:22 31.66 31.66 31.66 31.66 0.1K
10:23 31.66 31.70 31.66 31.70 0.2K
10:24 31.70 31.70 31.67 31.67 0.6K
10:25 31.67 31.67 31.55 31.55 0.2K
10:26 31.55 31.55 31.55 31.55 0.1K
10:27 31.55 31.55 31.55 31.55 0.1K
10:28 31.55 31.56 31.55 31.56 0.1K
10:29 31.55 31.55 31.55 31.55 0.6K
10:30 31.55 31.75 31.55 31.75 3.0K
10:31 31.75 31.75 31.75 31.75 0.1K
10:32 31.75 31.75 31.75 31.75 0.0K
10:33 31.75 31.75 31.75 31.75 0.1K
10:34 31.90 31.90 31.76 31.76 1.0K
10:35 31.71 31.71 31.71 31.71 0.2K
10:36 31.67 31.67 31.67 31.67 0.3K
10:37 31.67 31.67 31.67 31.67 0.0K
10:38 31.67 31.67 31.67 31.67 0.0K
10:39 31.67 31.67 31.67 31.67 0.0K
10:40 31.58 31.58 31.58 31.58 0.7K
10:41 31.58 31.58 31.58 31.58 0.2K
10:42 31.58 31.58 31.58 31.58 0.0K
10:43 31.69 31.69 31.69 31.69 0.2K
10:44 31.69 31.69 31.69 31.69 0.0K
10:45 31.57 31.57 31.56 31.56 0.3K
10:46 31.56 31.56 31.56 31.56 0.0K
10:47 31.56 31.56 31.56 31.56 0.0K
10:48 31.56 31.56 31.56 31.56 0.0K
10:49 31.56 31.56 31.56 31.56 0.0K
10:50 31.56 31.56 31.56 31.56 0.3K
10:51 31.56 31.68 31.56 31.68 0.1K
10:52 31.68 31.68 31.50 31.50 2.5K
10:53 31.50 31.50 31.50 31.50 2.3K
10:54 31.50 31.50 31.50 31.50 1.1K
10:55 31.50 31.50 31.50 31.50 0.1K
10:56 31.50 31.50 31.45 31.45 0.6K
10:57 31.45 31.45 31.45 31.45 0.1K
10:58 31.45 31.45 31.45 31.45 0.1K
10:59 31.49 31.49 31.49 31.49 0.2K
11:00 31.49 31.49 31.42 31.42 0.6K
11:01 31.42 31.45 31.42 31.45 0.4K
11:02 31.31 31.33 31.31 31.33 1.3K
11:03 31.22 31.22 31.22 31.22 0.2K
11:04 31.22 31.22 31.22 31.22 0.0K
11:05 31.22 31.22 31.22 31.22 0.0K
11:06 31.22 31.34 31.22 31.34 0.2K
11:07 31.34 31.34 31.34 31.34 0.0K
11:08 31.43 31.43 31.43 31.43 0.3K
11:09 31.43 31.43 31.43 31.43 0.2K
11:10 31.43 31.43 31.31 31.31 0.9K
11:11 31.35 31.35 31.35 31.35 0.2K
11:12 31.35 31.35 31.35 31.35 0.0K
11:13 31.35 31.35 31.35 31.35 0.3K
11:14 31.35 31.35 31.35 31.35 0.6K
11:15 31.35 31.35 31.33 31.33 0.1K
11:16 31.33 31.33 31.31 31.31 0.4K
11:17 31.31 31.31 31.31 31.31 0.2K
11:18 31.31 31.38 31.31 31.38 0.8K
11:19 31.37 31.37 31.37 31.37 0.2K
11:20 31.37 31.37 31.28 31.28 5.4K
11:21 31.23 31.23 31.23 31.23 1.2K
11:22 31.12 31.15 31.12 31.15 1.9K
11:23 31.15 31.15 31.09 31.09 0.4K
11:24 31.09 31.09 31.09 31.09 0.0K
11:25 31.05 31.05 31.05 31.05 0.8K
11:26 31.05 31.05 31.05 31.05 0.0K
11:27 31.11 31.11 31.03 31.03 0.8K
11:28 30.99 30.99 30.87 30.87 2.2K
11:29 30.87 30.87 30.87 30.87 0.3K
11:30 30.87 30.90 30.87 30.90 1.4K
11:31 30.90 30.95 30.90 30.95 3.0K
11:32 30.95 30.95 30.95 30.95 0.1K
11:33 31.00 31.01 30.97 31.01 1.6K
11:34 31.01 31.01 31.01 31.01 1.6K
11:35 31.01 31.01 31.01 31.01 0.0K
11:36 31.01 31.25 31.01 31.21 1.5K
11:37 31.21 31.21 31.21 31.21 0.1K
11:38 31.22 31.22 31.22 31.22 0.1K
11:39 31.22 31.22 31.22 31.22 0.2K
11:40 31.22 31.22 31.12 31.12 1.1K
11:41 31.12 31.12 31.09 31.09 0.3K
11:42 31.09 31.17 31.08 31.17 0.4K
11:43 31.09 31.09 31.07 31.07 0.8K
11:44 31.07 31.07 31.07 31.07 0.1K
11:45 31.07 31.07 31.07 31.07 0.0K
11:46 31.07 31.09 31.07 31.09 0.1K
11:47 31.09 31.09 31.09 31.09 0.2K
11:48 31.09 31.09 31.09 31.09 0.1K
11:49 31.09 31.09 31.09 31.09 0.2K
11:50 31.09 31.09 31.07 31.07 2.4K
11:51 31.03 31.03 31.03 31.03 1.4K
11:52 31.03 31.06 31.03 31.06 0.9K
11:53 31.06 31.08 31.06 31.08 1.6K
11:54 31.08 31.08 31.08 31.08 0.0K
11:55 31.08 31.08 31.08 31.08 0.3K
11:56 31.06 31.13 31.06 31.13 1.3K
11:57 31.13 31.14 31.13 31.14 0.3K
11:58 31.14 31.14 31.14 31.14 0.1K
11:59 31.14 31.14 31.14 31.14 0.3K
12:00 31.11 31.11 31.11 31.11 0.5K
12:01 31.11 31.18 31.11 31.18 3.2K
12:02 31.12 31.22 31.12 31.18 1.6K
12:03 31.10 31.18 31.10 31.17 3.5K
12:04 31.17 31.17 31.17 31.17 0.1K
12:05 31.17 31.17 31.17 31.17 0.2K
12:06 31.27 31.27 31.27 31.27 0.8K
12:07 31.27 31.27 31.27 31.27 0.1K
12:08 31.36 31.36 31.36 31.36 0.5K
12:09 31.36 31.39 31.36 31.39 0.5K
12:10 31.39 31.39 31.39 31.39 0.8K
12:11 31.39 31.39 31.38 31.38 0.9K
12:12 31.38 31.38 31.38 31.38 0.2K
12:13 31.38 31.38 31.36 31.36 0.4K
12:14 31.36 31.36 31.36 31.36 0.4K
12:15 31.36 31.36 31.36 31.36 0.1K
12:16 31.36 31.36 31.36 31.36 0.5K
12:17 31.40 31.44 31.40 31.44 1.3K
12:18 31.62 31.70 31.62 31.70 1.0K
12:19 31.83 31.83 31.83 31.83 1.5K
12:20 31.84 31.84 31.84 31.84 0.5K
12:21 31.84 31.84 31.84 31.84 0.6K
12:22 31.71 31.71 31.65 31.65 3.4K
12:23 31.65 31.65 31.65 31.65 0.0K
12:24 31.65 31.72 31.65 31.72 0.2K
12:25 31.70 31.70 31.70 31.70 0.1K
12:26 31.70 31.70 31.70 31.70 0.0K
12:27 31.70 31.70 31.70 31.70 0.0K
12:28 31.70 31.70 31.70 31.70 0.1K
12:29 31.70 31.70 31.70 31.70 0.0K
12:30 31.70 31.70 31.70 31.70 0.0K
12:31 31.70 31.70 31.70 31.70 0.0K
12:32 31.71 31.71 31.57 31.57 3.1K
12:33 31.55 31.61 31.55 31.61 0.5K
12:34 31.65 31.65 31.57 31.57 0.4K
12:35 31.57 31.57 31.57 31.57 0.0K
12:36 31.57 31.68 31.57 31.68 0.9K
12:37 31.68 31.68 31.61 31.61 0.6K
12:38 31.61 31.61 31.61 31.61 0.2K
12:39 31.61 31.61 31.61 31.61 0.5K
12:40 31.61 31.61 31.61 31.61 0.6K
12:41 31.61 31.61 31.57 31.57 0.2K
12:42 31.57 31.57 31.56 31.56 0.2K
12:43 31.56 31.58 31.56 31.58 0.1K
12:44 31.58 31.58 31.58 31.58 0.0K
12:45 31.58 31.58 31.58 31.58 0.1K
12:46 31.60 31.60 31.48 31.48 1.1K
12:47 31.48 31.57 31.48 31.50 0.3K
12:48 31.41 31.50 31.40 31.40 2.7K
12:49 31.40 31.40 31.40 31.40 0.0K
12:50 31.40 31.40 31.39 31.39 0.3K
12:51 31.38 31.38 31.38 31.38 1.1K
12:52 31.38 31.38 31.38 31.38 1.0K
12:53 31.38 31.38 31.38 31.38 0.0K
12:54 31.44 31.44 31.44 31.44 0.3K
12:55 31.44 31.44 31.44 31.44 0.3K
12:56 31.44 31.44 31.44 31.44 0.1K
12:57 31.44 31.44 31.40 31.40 3.4K
12:58 31.40 31.40 31.27 31.27 0.8K
12:59 31.24 31.36 31.24 31.36 2.9K
13:00 31.36 31.36 31.36 31.36 0.2K
13:01 31.36 31.36 31.31 31.31 0.9K
13:02 31.31 31.31 31.31 31.31 0.1K
13:03 31.31 31.31 31.31 31.31 0.0K
13:04 31.31 31.39 31.31 31.39 0.3K
13:05 31.31 31.31 31.31 31.31 0.1K
13:06 31.31 31.31 31.31 31.31 0.0K
13:07 31.31 31.31 31.31 31.31 0.1K
13:08 31.31 31.31 31.31 31.31 0.0K
13:09 31.31 31.31 31.31 31.31 0.0K
13:10 31.31 31.31 31.31 31.31 0.1K
13:11 31.42 31.42 31.42 31.42 0.2K
13:12 31.42 31.42 31.42 31.42 0.0K
13:13 31.42 31.42 31.42 31.42 0.2K
13:14 31.42 31.42 31.42 31.42 0.0K
13:15 31.42 31.42 31.32 31.32 1.0K
13:16 31.32 31.32 31.32 31.32 0.1K
13:17 31.32 31.32 31.32 31.32 0.2K
13:18 31.32 31.32 31.32 31.32 0.1K
13:19 31.27 31.28 31.27 31.28 2.1K
13:20 31.28 31.28 31.28 31.28 0.3K
13:21 31.28 31.28 31.28 31.28 0.1K
13:22 31.28 31.28 31.23 31.23 0.5K
13:23 31.23 31.23 31.23 31.23 0.1K
13:24 31.23 31.23 31.23 31.23 0.0K
13:25 31.23 31.23 31.23 31.23 0.0K
13:26 31.23 31.23 31.23 31.23 0.4K
13:27 31.24 31.24 31.24 31.24 0.6K
13:28 31.18 31.18 31.05 31.05 1.7K
13:29 31.05 31.05 31.05 31.05 0.0K
13:30 31.05 31.05 31.05 31.05 0.2K
13:31 31.05 31.05 31.05 31.05 0.4K
13:32 31.05 31.10 31.05 31.10 0.3K
13:33 31.10 31.10 31.10 31.10 0.0K
13:34 31.04 31.14 31.04 31.14 1.0K
13:35 31.14 31.14 31.14 31.14 0.2K
13:36 31.14 31.14 31.14 31.14 0.1K
13:37 31.12 31.12 31.12 31.12 0.2K
13:38 31.12 31.12 31.12 31.12 0.1K
13:39 31.07 31.07 31.07 31.07 0.6K
13:40 31.07 31.07 31.07 31.07 0.0K
13:41 31.07 31.07 31.07 31.07 0.0K
13:42 31.07 31.07 31.07 31.07 0.1K
13:43 31.07 31.07 31.07 31.07 0.0K
13:44 31.02 31.02 31.02 31.02 0.6K
13:45 31.03 31.03 30.98 30.98 0.7K
13:46 30.98 30.98 30.98 30.98 0.0K
13:47 31.03 31.03 31.03 31.03 0.6K
13:48 31.06 31.06 31.06 31.06 1.4K
13:49 31.06 31.06 31.06 31.06 0.2K
13:50 31.06 31.06 31.01 31.01 0.6K
13:51 31.01 31.02 30.95 31.02 1.1K
13:52 31.02 31.02 31.02 31.02 0.0K
13:53 31.02 31.05 30.99 31.05 1.6K
13:54 31.05 31.05 31.05 31.05 0.2K
13:55 31.05 31.05 31.05 31.05 1.1K
13:56 31.09 31.11 31.09 31.11 0.9K
13:57 31.11 31.21 31.11 31.21 2.7K
13:58 31.21 31.21 31.16 31.16 0.5K
13:59 31.16 31.16 31.16 31.16 0.0K
14:00 31.16 31.16 31.16 31.16 0.1K
14:01 31.10 31.10 31.10 31.10 0.7K
14:02 31.10 31.10 31.09 31.09 0.4K
14:03 31.09 31.09 31.09 31.09 0.0K
14:04 31.09 31.09 31.09 31.09 0.1K
14:05 31.07 31.15 31.07 31.08 0.6K
14:06 31.08 31.08 31.08 31.08 0.0K
14:07 31.08 31.08 31.08 31.08 0.0K
14:08 31.08 31.08 31.07 31.07 0.6K
14:09 31.07 31.07 31.05 31.05 0.2K
14:10 31.03 31.03 31.03 31.03 0.1K
14:11 31.03 31.04 31.03 31.04 0.2K
14:12 31.04 31.04 31.04 31.04 0.0K
14:13 31.04 31.04 31.04 31.04 0.1K
14:14 31.04 31.04 31.04 31.04 0.0K
14:15 31.04 31.04 31.03 31.03 0.6K
14:16 31.08 31.08 31.07 31.07 0.5K
14:17 31.07 31.07 31.07 31.07 0.1K
14:18 31.07 31.07 31.07 31.07 0.6K
14:19 31.07 31.07 31.07 31.07 0.2K
14:20 31.07 31.07 31.07 31.07 0.1K
14:21 31.07 31.07 31.07 31.07 0.0K
14:22 31.07 31.07 31.07 31.07 0.1K
14:23 31.07 31.07 31.07 31.07 0.1K
14:24 31.07 31.07 31.07 31.07 0.4K
14:25 31.07 31.08 31.02 31.02 0.5K
14:26 31.02 31.02 31.02 31.02 0.2K
14:27 31.02 31.02 31.02 31.02 0.2K
14:28 31.02 31.02 31.02 31.02 0.1K
14:29 31.02 31.08 31.02 31.08 0.4K
14:30 31.08 31.08 30.96 30.96 1.1K
14:31 30.91 30.98 30.91 30.98 0.3K
14:32 30.98 30.98 30.98 30.98 0.1K
14:33 30.98 30.98 30.94 30.94 0.3K
14:34 30.94 30.94 30.94 30.94 0.0K
14:35 30.94 30.94 30.94 30.94 0.6K
14:36 30.96 30.96 30.96 30.96 0.9K
14:37 31.01 31.03 31.01 31.03 0.5K
14:38 31.03 31.03 31.03 31.03 0.1K
14:39 31.03 31.05 31.03 31.05 0.2K
14:40 31.05 31.05 31.05 31.05 0.0K
14:41 31.05 31.05 31.05 31.05 0.0K
14:42 31.05 31.05 30.97 30.97 1.4K
14:43 30.97 30.97 30.97 30.97 0.2K
14:44 30.97 30.97 30.97 30.97 0.1K
14:45 30.97 30.97 30.97 30.97 0.0K
14:46 31.02 31.02 31.02 31.02 0.2K
14:47 31.02 31.02 31.02 31.02 1.4K
14:48 31.02 31.02 31.02 31.02 1.2K
14:49 31.02 31.16 31.02 31.16 1.0K
14:50 31.16 31.16 31.16 31.16 0.0K
14:51 31.16 31.22 31.16 31.22 2.2K
14:52 31.22 31.22 31.22 31.22 0.3K
14:53 31.22 31.22 31.22 31.22 0.0K
14:54 31.22 31.22 31.22 31.22 0.1K
14:55 31.22 31.22 31.16 31.16 0.2K
14:56 31.16 31.16 31.16 31.16 0.0K
14:57 31.16 31.16 31.15 31.15 0.6K
14:58 31.15 31.15 31.15 31.15 0.2K
14:59 31.15 31.15 31.15 31.15 0.1K
15:00 31.15 31.15 31.08 31.08 0.9K
15:01 31.08 31.08 31.07 31.07 0.4K
15:02 31.07 31.07 31.07 31.07 0.3K
15:03 31.07 31.07 31.07 31.07 0.0K
15:04 31.07 31.12 31.07 31.12 0.1K
15:05 31.12 31.12 31.12 31.12 0.2K
15:06 31.12 31.12 31.12 31.12 0.3K
15:07 31.12 31.12 31.12 31.12 0.2K
15:08 31.12 31.20 31.12 31.20 2.4K
15:09 31.20 31.20 31.20 31.20 0.3K
15:10 31.30 31.30 31.30 31.30 0.7K
15:11 31.30 31.30 31.25 31.25 0.6K
15:12 31.25 31.25 31.25 31.25 0.2K
15:13 31.25 31.25 31.25 31.25 0.2K
15:14 31.25 31.25 31.25 31.25 0.1K
15:15 31.25 31.25 31.18 31.18 1.3K
15:16 31.18 31.18 31.14 31.14 0.3K
15:17 31.14 31.14 31.14 31.14 0.1K
15:18 31.14 31.14 31.14 31.14 0.2K
15:19 31.14 31.14 31.14 31.14 0.2K
15:20 31.18 31.18 31.18 31.18 0.5K
15:21 31.18 31.18 31.18 31.18 1.3K
15:22 31.18 31.18 31.00 31.00 0.2K
15:23 31.00 31.00 31.00 31.00 0.1K
15:24 31.00 31.00 31.00 31.00 0.1K
15:25 31.00 31.19 31.00 31.19 2.0K
15:26 31.19 31.19 31.13 31.18 0.9K
15:27 31.18 31.18 31.18 31.18 0.1K
15:28 31.18 31.28 31.18 31.28 1.2K
15:29 31.28 31.28 31.28 31.28 0.2K
15:30 31.28 31.28 31.28 31.28 0.3K
15:31 31.28 31.28 31.28 31.28 0.3K
15:32 31.28 31.28 31.26 31.26 0.5K
15:33 31.26 31.26 31.26 31.26 3.9K
15:34 31.12 31.12 31.08 31.08 1.6K
15:35 31.08 31.09 31.08 31.09 0.4K
15:36 31.09 31.12 31.09 31.12 0.6K
15:37 31.12 31.12 31.12 31.12 0.2K
15:38 31.12 31.12 31.06 31.06 0.8K
15:39 31.06 31.06 31.06 31.06 0.4K
15:40 31.06 31.10 31.06 31.07 6.4K
15:41 31.07 31.10 31.07 31.10 0.3K
15:42 31.10 31.11 31.05 31.11 1.5K
15:43 31.11 31.21 31.11 31.21 6.0K
15:44 31.21 31.21 31.08 31.08 7.1K
15:45 31.08 31.08 31.05 31.05 0.2K
15:46 31.05 31.05 31.05 31.05 0.3K
15:47 31.05 31.05 31.05 31.05 1.3K
15:48 31.05 31.05 31.02 31.02 1.0K
15:49 31.02 31.02 31.02 31.02 0.6K
15:50 31.01 31.01 31.01 31.01 0.9K
15:51 31.00 31.00 31.00 31.00 1.6K
15:52 31.00 31.06 30.99 30.99 0.4K
15:53 30.99 31.06 30.99 31.00 1.0K
15:54 31.01 31.06 31.01 31.06 1.1K
15:55 31.05 31.11 31.05 31.11 4.1K
15:56 31.26 31.32 31.26 31.31 11.4K
15:57 31.32 31.39 31.32 31.39 6.9K
15:58 31.39 31.43 31.39 31.43 4.8K
15:59 31.43 31.43 31.35 31.35 11.7K
16:00 31.35 31.38 31.32 31.38 67.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available