Astrana Health

ASTH
🏛️ usa →
28.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.31 31.82 30.70 31.82 2.1K
09:32 31.76 31.79 31.76 31.79 0.2K
09:33 31.68 31.80 31.68 31.80 0.4K
09:34 31.80 31.80 31.80 31.80 0.1K
09:35 31.80 31.80 31.80 31.80 0.0K
09:36 31.45 31.45 31.45 31.45 0.1K
09:37 31.45 31.45 31.45 31.45 0.0K
09:38 31.45 31.45 31.45 31.45 0.0K
09:39 31.45 31.45 31.45 31.45 0.0K
09:40 31.45 31.45 31.45 31.45 0.1K
09:41 31.45 31.45 31.45 31.45 0.0K
09:42 31.45 31.45 31.45 31.45 0.6K
09:43 31.45 31.45 31.45 31.45 0.1K
09:44 31.45 31.45 31.45 31.45 0.0K
09:45 31.45 31.77 31.45 31.77 0.3K
09:46 31.46 31.46 31.46 31.46 0.5K
09:47 31.46 31.46 31.46 31.46 0.0K
09:48 31.46 31.77 31.46 31.77 0.3K
09:49 31.76 31.76 31.76 31.76 0.2K
09:50 31.77 31.77 31.77 31.77 0.2K
09:51 31.77 31.77 31.77 31.77 0.0K
09:52 31.77 31.77 31.77 31.77 0.0K
09:53 31.77 31.77 31.77 31.77 0.0K
09:54 31.77 31.77 31.44 31.44 1.2K
09:55 31.44 31.44 31.44 31.44 0.0K
09:56 31.44 31.44 31.44 31.44 0.0K
09:57 31.44 31.44 31.44 31.44 0.1K
09:58 31.44 31.44 31.44 31.44 0.0K
09:59 31.44 31.44 31.44 31.44 0.0K
10:00 31.44 31.44 31.44 31.44 0.0K
10:01 31.44 31.74 31.44 31.74 1.1K
10:02 31.74 31.74 31.74 31.74 0.0K
10:03 31.74 31.74 31.74 31.74 0.0K
10:04 31.65 31.65 31.65 31.65 0.1K
10:05 31.65 31.65 31.65 31.65 0.0K
10:06 31.65 31.65 31.65 31.65 0.0K
10:07 31.65 31.65 31.65 31.65 0.1K
10:08 31.65 31.65 31.65 31.65 0.0K
10:09 31.65 31.65 31.65 31.65 0.0K
10:10 31.65 31.65 31.65 31.65 0.3K
10:11 31.81 31.81 31.81 31.81 0.2K
10:12 31.81 31.84 31.81 31.84 0.1K
10:13 31.84 31.84 31.84 31.84 0.2K
10:14 31.84 31.84 31.72 31.72 0.8K
10:15 31.72 31.72 31.72 31.72 0.2K
10:16 31.72 31.72 31.72 31.72 0.0K
10:17 31.72 31.72 31.72 31.72 0.0K
10:18 31.72 31.72 31.72 31.72 0.1K
10:19 31.72 31.72 31.72 31.72 0.0K
10:20 31.72 31.72 31.72 31.72 0.0K
10:21 31.72 31.72 31.72 31.72 0.0K
10:22 31.72 31.72 31.72 31.72 0.0K
10:23 31.72 31.72 31.72 31.72 0.0K
10:24 31.72 31.72 31.72 31.72 0.2K
10:25 31.72 31.72 31.72 31.72 0.1K
10:26 31.72 31.72 31.72 31.72 0.0K
10:27 31.72 31.72 31.72 31.72 0.0K
10:28 31.72 31.72 31.72 31.72 0.0K
10:29 31.72 31.72 31.66 31.66 2.5K
10:30 31.66 31.66 31.66 31.66 0.4K
10:31 31.66 31.66 31.66 31.66 0.0K
10:32 31.66 31.66 31.66 31.66 0.0K
10:33 31.66 31.66 31.66 31.66 0.0K
10:34 31.66 31.66 31.66 31.66 0.0K
10:35 31.66 31.66 31.66 31.66 0.0K
10:36 31.66 31.66 31.66 31.66 0.0K
10:37 31.66 31.66 31.66 31.66 0.0K
10:38 31.66 31.66 31.66 31.66 0.1K
10:39 31.66 31.66 31.66 31.66 0.0K
10:40 31.66 31.66 31.66 31.66 0.1K
10:41 31.54 31.54 31.54 31.54 1.0K
10:42 31.54 31.54 31.54 31.54 0.1K
10:43 31.54 31.54 31.54 31.54 0.0K
10:44 31.54 31.54 31.54 31.54 0.1K
10:45 31.54 31.54 31.54 31.54 0.0K
10:46 31.54 31.54 31.54 31.54 0.0K
10:47 31.54 31.54 31.54 31.54 0.0K
10:48 31.54 31.54 31.54 31.54 0.0K
10:49 31.54 31.54 31.54 31.54 0.0K
10:50 31.54 31.54 31.54 31.54 0.1K
10:51 31.54 31.54 31.54 31.54 0.3K
10:52 31.54 31.54 31.54 31.54 0.1K
10:53 31.54 31.54 31.54 31.54 0.7K
10:54 31.54 31.61 31.54 31.61 0.2K
10:55 31.61 31.61 31.60 31.60 0.1K
10:56 31.60 31.60 31.60 31.60 0.0K
10:57 31.60 31.60 31.60 31.60 0.1K
10:58 31.60 31.60 31.54 31.54 2.4K
10:59 31.54 31.54 31.54 31.54 0.0K
11:00 31.54 31.62 31.54 31.62 0.4K
11:01 31.62 31.62 31.62 31.62 0.4K
11:02 31.62 31.62 31.62 31.62 0.3K
11:03 31.62 31.62 31.62 31.62 0.1K
11:04 31.62 31.62 31.57 31.57 0.2K
11:05 31.66 31.66 31.66 31.66 0.1K
11:06 31.66 31.66 31.66 31.66 0.0K
11:07 31.66 31.66 31.66 31.66 0.1K
11:08 31.66 31.66 31.66 31.66 0.0K
11:09 31.66 31.66 31.66 31.66 0.0K
11:10 31.66 31.66 31.66 31.66 0.1K
11:11 31.66 31.66 31.66 31.66 0.1K
11:12 31.66 31.66 31.56 31.56 0.8K
11:13 31.56 31.56 31.56 31.56 0.1K
11:14 31.56 31.60 31.56 31.60 0.2K
11:15 31.60 31.60 31.60 31.60 0.7K
11:16 31.60 31.60 31.60 31.60 0.1K
11:17 31.60 31.60 31.60 31.60 0.1K
11:18 31.60 31.60 31.60 31.60 0.1K
11:19 31.60 31.60 31.60 31.60 0.0K
11:20 31.60 31.60 31.60 31.60 0.1K
11:21 31.60 31.60 31.60 31.60 0.0K
11:22 31.60 31.60 31.60 31.60 1.3K
11:23 31.60 31.60 31.60 31.60 0.2K
11:24 31.60 31.60 31.60 31.60 0.7K
11:25 31.60 31.60 31.60 31.60 0.0K
11:26 31.60 31.60 31.56 31.56 0.5K
11:27 31.56 31.56 31.56 31.56 0.2K
11:28 31.56 31.56 31.56 31.56 0.8K
11:29 31.56 31.56 31.51 31.51 0.2K
11:30 31.51 31.51 31.51 31.51 0.2K
11:31 31.51 31.51 31.50 31.50 0.2K
11:32 31.50 31.50 31.50 31.50 0.2K
11:33 31.41 31.41 31.41 31.41 0.5K
11:34 31.41 31.42 31.40 31.42 0.5K
11:35 31.42 31.42 31.42 31.42 0.2K
11:36 31.42 31.42 31.42 31.42 0.1K
11:37 31.42 31.42 31.42 31.42 0.0K
11:38 31.42 31.42 31.42 31.42 0.3K
11:39 31.42 31.42 31.35 31.35 1.6K
11:40 31.35 31.35 31.34 31.34 0.1K
11:41 31.34 31.34 31.34 31.34 0.2K
11:42 31.34 31.34 31.27 31.27 0.6K
11:43 31.27 31.27 31.27 31.27 0.0K
11:44 31.27 31.27 31.27 31.27 0.1K
11:45 31.27 31.30 31.27 31.30 0.2K
11:46 31.30 31.30 31.30 31.30 0.0K
11:47 31.30 31.30 31.23 31.23 0.4K
11:48 31.23 31.23 31.09 31.09 0.4K
11:49 31.09 31.09 31.09 31.09 0.1K
11:50 31.09 31.09 31.09 31.09 0.0K
11:51 31.09 31.09 31.09 31.09 0.2K
11:52 31.09 31.09 31.09 31.09 0.1K
11:53 31.09 31.09 31.09 31.09 0.1K
11:54 31.09 31.09 31.09 31.09 0.0K
11:55 31.09 31.09 31.09 31.09 0.0K
11:56 31.05 31.05 31.05 31.05 0.1K
11:57 31.05 31.05 31.05 31.05 0.2K
11:58 31.05 31.07 31.05 31.07 0.4K
11:59 31.07 31.17 31.07 31.16 3.5K
12:00 31.16 31.18 31.16 31.18 0.1K
12:01 31.18 31.18 31.18 31.18 0.2K
12:02 31.15 31.15 31.15 31.15 0.8K
12:03 31.06 31.10 31.06 31.10 0.5K
12:04 31.15 31.15 31.15 31.15 0.2K
12:05 31.15 31.15 31.15 31.15 0.5K
12:06 31.15 31.15 31.15 31.15 0.1K
12:07 31.15 31.15 31.15 31.15 0.0K
12:08 31.15 31.15 31.15 31.15 0.2K
12:09 31.15 31.15 31.15 31.15 0.0K
12:10 31.16 31.16 31.05 31.05 1.4K
12:11 31.05 31.05 31.05 31.05 0.0K
12:12 31.05 31.09 31.05 31.09 0.1K
12:13 31.09 31.09 31.09 31.09 0.0K
12:14 31.09 31.09 31.09 31.09 0.0K
12:15 31.09 31.09 31.09 31.09 0.0K
12:16 31.09 31.09 31.09 31.09 0.0K
12:17 31.09 31.09 31.09 31.09 0.2K
12:18 31.09 31.09 31.09 31.09 0.0K
12:19 31.09 31.09 31.09 31.09 0.1K
12:20 31.16 31.16 31.16 31.16 7.5K
12:21 31.16 31.16 31.16 31.16 0.0K
12:22 31.16 31.16 31.16 31.16 0.2K
12:23 31.16 31.16 31.16 31.16 0.0K
12:24 31.16 31.16 31.16 31.16 0.0K
12:25 31.16 31.19 31.16 31.19 0.1K
12:26 31.19 31.19 31.19 31.19 0.0K
12:27 31.19 31.19 31.19 31.19 0.0K
12:28 31.19 31.19 31.19 31.19 0.0K
12:29 31.19 31.20 31.19 31.20 0.6K
12:30 31.23 31.23 31.23 31.23 0.8K
12:31 31.23 31.23 31.23 31.23 0.0K
12:32 31.23 31.23 31.23 31.23 0.0K
12:33 31.23 31.23 31.23 31.23 0.4K
12:34 31.23 31.23 31.23 31.23 0.2K
12:35 31.23 31.23 31.23 31.23 0.0K
12:36 31.23 31.23 31.23 31.23 0.0K
12:37 31.23 31.23 31.23 31.23 0.0K
12:38 31.23 31.23 31.23 31.23 0.6K
12:39 31.22 31.22 31.22 31.22 0.1K
12:40 31.22 31.22 31.22 31.22 0.1K
12:41 31.22 31.22 31.22 31.22 0.0K
12:42 31.12 31.12 31.12 31.12 0.9K
12:43 31.12 31.12 31.12 31.12 0.1K
12:44 31.12 31.12 31.12 31.12 0.0K
12:45 31.12 31.12 31.12 31.12 0.0K
12:46 31.12 31.12 31.12 31.12 0.2K
12:47 31.03 31.03 31.03 31.03 0.7K
12:48 31.03 31.03 31.03 31.03 0.0K
12:49 31.03 31.03 31.03 31.03 0.0K
12:50 31.03 31.03 31.03 31.03 0.0K
12:51 31.03 31.03 31.03 31.03 0.0K
12:52 31.03 31.03 31.03 31.03 0.1K
12:53 31.03 31.03 31.03 31.03 0.1K
12:54 31.03 31.03 31.03 31.03 0.0K
12:55 31.03 31.03 31.03 31.03 0.2K
12:56 31.03 31.03 31.03 31.03 0.0K
12:57 31.03 31.03 31.03 31.03 0.1K
12:58 31.03 31.03 31.03 31.03 0.3K
12:59 31.03 31.03 31.03 31.03 0.0K
13:00 31.03 31.03 31.03 31.03 0.1K
13:01 31.05 31.05 31.00 31.03 18.4K
13:02 31.03 31.16 31.03 31.16 5.7K
13:03 31.25 31.25 31.25 31.25 1.1K
13:04 31.25 31.36 31.25 31.36 0.3K
13:05 31.36 31.36 31.36 31.36 0.0K
13:06 31.36 31.36 31.36 31.36 0.1K
13:07 31.36 31.46 31.36 31.38 0.8K
13:08 31.38 31.38 31.38 31.38 0.0K
13:09 31.38 31.46 31.38 31.46 0.1K
13:10 31.46 31.46 31.37 31.37 6.1K
13:11 31.37 31.49 31.37 31.49 0.9K
13:12 31.49 31.49 31.49 31.49 0.1K
13:13 31.49 31.49 31.49 31.49 0.1K
13:14 31.53 31.53 31.53 31.53 1.2K
13:15 31.53 31.53 31.53 31.53 0.0K
13:16 31.53 31.53 31.53 31.53 0.1K
13:17 31.53 31.53 31.53 31.53 0.1K
13:18 31.33 31.36 31.33 31.36 16.1K
13:19 31.31 31.31 31.22 31.22 3.7K
13:20 31.22 31.23 31.22 31.23 0.1K
13:21 31.20 31.20 31.20 31.20 0.9K
13:22 31.20 31.25 31.20 31.25 0.2K
13:23 31.25 31.25 31.25 31.25 0.0K
13:24 31.25 31.25 31.25 31.25 0.1K
13:25 31.25 31.25 31.25 31.25 0.1K
13:26 31.25 31.25 31.25 31.25 0.0K
13:27 31.25 31.25 31.25 31.25 0.3K
13:28 31.23 31.23 31.23 31.23 0.5K
13:29 31.23 31.23 31.23 31.23 0.0K
13:30 31.23 31.23 31.23 31.23 0.1K
13:31 31.19 31.20 31.19 31.20 0.4K
13:32 31.12 31.12 31.12 31.12 1.0K
13:33 31.12 31.12 31.12 31.12 0.0K
13:34 31.12 31.12 31.12 31.12 0.4K
13:35 31.12 31.12 31.07 31.07 0.3K
13:36 31.07 31.07 31.07 31.07 0.2K
13:37 31.07 31.07 31.07 31.07 0.0K
13:38 31.07 31.07 31.07 31.07 0.6K
13:39 31.07 31.07 31.05 31.05 0.5K
13:40 31.05 31.05 31.05 31.05 0.0K
13:41 31.05 31.05 31.05 31.05 0.0K
13:42 31.05 31.05 31.05 31.05 0.1K
13:43 31.05 31.15 31.05 31.15 1.4K
13:44 31.15 31.15 31.15 31.15 0.1K
13:45 31.15 31.15 31.15 31.15 0.0K
13:46 31.15 31.15 31.15 31.15 0.0K
13:47 31.15 31.15 31.15 31.15 0.2K
13:48 31.15 31.15 31.15 31.15 0.0K
13:49 31.15 31.15 31.15 31.15 0.1K
13:50 31.15 31.15 31.13 31.13 2.0K
13:51 31.16 31.16 31.16 31.16 0.1K
13:52 31.16 31.16 31.16 31.16 0.0K
13:53 31.16 31.16 31.16 31.16 0.0K
13:54 31.16 31.16 31.16 31.16 0.1K
13:55 31.23 31.23 31.23 31.23 0.4K
13:56 31.23 31.23 31.23 31.23 0.0K
13:57 31.23 31.23 31.23 31.23 0.1K
13:58 31.22 31.22 31.22 31.22 0.5K
13:59 31.22 31.22 31.17 31.17 0.3K
14:00 31.17 31.17 31.17 31.17 0.5K
14:01 31.17 31.17 31.17 31.17 0.1K
14:02 31.17 31.17 31.17 31.17 0.0K
14:03 31.17 31.17 31.13 31.13 0.3K
14:04 31.12 31.12 31.12 31.12 0.3K
14:05 31.12 31.12 31.12 31.12 0.1K
14:06 31.13 31.13 31.13 31.13 0.1K
14:07 31.13 31.13 31.13 31.13 0.0K
14:08 31.09 31.09 31.09 31.09 0.4K
14:09 31.09 31.09 31.09 31.09 1.2K
14:10 31.09 31.09 31.08 31.08 1.4K
14:11 31.08 31.08 31.08 31.08 0.0K
14:12 31.08 31.08 31.08 31.08 0.2K
14:13 31.08 31.08 31.08 31.08 0.0K
14:14 31.08 31.08 31.08 31.08 0.6K
14:15 31.08 31.08 31.05 31.05 4.9K
14:16 31.05 31.12 31.05 31.12 11.0K
14:17 31.12 31.12 31.12 31.12 0.8K
14:18 31.10 31.10 31.10 31.10 0.4K
14:19 31.09 31.09 31.09 31.09 0.3K
14:20 31.09 31.09 31.09 31.09 0.4K
14:21 31.09 31.09 31.09 31.09 0.2K
14:22 31.09 31.09 31.09 31.09 0.5K
14:23 31.09 31.09 31.09 31.09 0.0K
14:24 31.09 31.09 31.09 31.09 0.2K
14:25 31.09 31.09 31.09 31.09 0.0K
14:26 31.09 31.09 31.09 31.09 0.1K
14:27 31.09 31.09 31.09 31.09 0.1K
14:28 31.09 31.09 31.09 31.09 0.1K
14:29 31.09 31.09 31.09 31.09 0.0K
14:30 31.07 31.07 31.07 31.07 1.0K
14:31 31.07 31.09 31.07 31.09 0.6K
14:32 31.11 31.19 31.11 31.19 0.7K
14:33 31.18 31.18 31.18 31.18 0.3K
14:34 31.18 31.18 31.18 31.18 0.8K
14:35 31.18 31.18 31.18 31.18 0.1K
14:36 31.18 31.18 31.18 31.18 0.0K
14:37 31.18 31.18 31.09 31.09 1.0K
14:38 31.11 31.11 31.11 31.11 0.2K
14:39 31.11 31.11 31.11 31.11 0.1K
14:40 31.11 31.11 31.11 31.11 0.0K
14:41 31.11 31.11 31.11 31.11 0.0K
14:42 31.11 31.11 31.05 31.05 2.8K
14:43 31.05 31.05 31.05 31.05 0.0K
14:44 31.05 31.12 31.05 31.12 1.4K
14:45 31.12 31.12 31.05 31.05 0.6K
14:46 31.05 31.05 31.05 31.05 0.3K
14:47 31.08 31.08 31.08 31.08 0.1K
14:48 31.08 31.08 31.08 31.08 0.1K
14:49 31.06 31.06 31.06 31.06 1.2K
14:50 31.06 31.06 31.06 31.06 0.1K
14:51 31.06 31.06 31.05 31.05 1.3K
14:52 31.05 31.05 31.05 31.05 0.3K
14:53 31.05 31.05 31.05 31.05 0.5K
14:54 31.05 31.05 30.97 30.97 0.8K
14:55 30.97 30.97 30.97 30.97 0.0K
14:56 30.97 30.97 30.97 30.97 0.1K
14:57 30.97 31.00 30.97 31.00 0.6K
14:58 31.00 31.00 31.00 31.00 0.0K
14:59 31.00 31.00 31.00 31.00 0.0K
15:00 31.00 31.00 31.00 31.00 0.2K
15:01 31.00 31.00 31.00 31.00 0.6K
15:02 31.00 31.00 31.00 31.00 0.0K
15:03 31.00 31.00 30.96 30.96 0.6K
15:04 30.94 30.95 30.94 30.95 0.4K
15:05 30.95 30.95 30.95 30.95 0.7K
15:06 30.95 30.95 30.95 30.95 0.1K
15:07 30.95 30.95 30.95 30.95 0.1K
15:08 30.95 30.95 30.95 30.95 0.1K
15:09 30.95 30.95 30.95 30.95 0.0K
15:10 30.95 30.95 30.95 30.95 0.6K
15:11 30.95 30.95 30.95 30.95 0.1K
15:12 30.94 30.94 30.94 30.94 0.5K
15:13 30.94 30.94 30.94 30.94 0.0K
15:14 30.94 31.04 30.94 31.04 10.7K
15:15 31.04 31.07 31.04 31.07 1.0K
15:16 31.07 31.07 31.07 31.07 0.1K
15:17 31.07 31.07 31.07 31.07 0.1K
15:18 31.10 31.10 31.08 31.08 7.5K
15:19 31.08 31.08 31.08 31.08 0.2K
15:20 31.14 31.14 31.14 31.14 1.5K
15:21 31.14 31.14 31.13 31.13 0.6K
15:22 30.99 30.99 30.96 30.96 2.2K
15:23 30.96 30.98 30.91 30.91 0.9K
15:24 30.95 30.95 30.95 30.95 1.3K
15:25 30.95 30.95 30.95 30.95 0.6K
15:26 30.95 30.95 30.95 30.95 0.0K
15:27 30.88 30.88 30.88 30.88 0.5K
15:28 30.88 30.88 30.87 30.87 1.2K
15:29 31.07 31.07 31.07 31.07 1.4K
15:30 31.00 31.04 31.00 31.04 3.3K
15:31 31.04 31.04 31.04 31.04 0.6K
15:32 31.04 31.05 31.04 31.05 0.5K
15:33 31.05 31.05 31.01 31.01 0.6K
15:34 31.01 31.01 31.01 31.01 0.5K
15:35 31.01 31.12 31.01 31.05 2.5K
15:36 31.05 31.05 31.05 31.05 0.2K
15:37 31.05 31.05 30.93 30.95 1.8K
15:38 30.95 30.95 30.95 30.95 0.3K
15:39 30.95 30.95 30.95 30.95 0.2K
15:40 30.95 31.00 30.95 31.00 4.7K
15:41 31.00 31.00 31.00 31.00 0.3K
15:42 31.00 31.00 31.00 31.00 0.2K
15:43 30.99 31.01 30.99 31.01 1.8K
15:44 31.01 31.01 31.00 31.00 0.6K
15:45 31.00 31.00 31.00 31.00 0.5K
15:46 31.00 31.02 31.00 31.02 0.3K
15:47 31.02 31.02 30.98 30.98 0.7K
15:48 30.98 31.00 30.98 31.00 1.3K
15:49 31.00 31.00 31.00 31.00 0.4K
15:50 31.00 31.00 30.99 30.99 0.2K
15:51 30.99 30.99 30.96 30.96 3.0K
15:52 30.96 30.96 30.93 30.95 1.3K
15:53 30.95 30.95 30.94 30.94 0.7K
15:54 30.94 31.00 30.94 31.00 2.3K
15:55 31.00 31.02 30.98 31.02 2.3K
15:56 30.98 31.00 30.98 31.00 2.9K
15:57 31.00 31.00 31.00 31.00 2.0K
15:58 31.00 31.00 30.97 30.97 4.6K
15:59 30.99 31.00 30.94 30.94 7.9K
16:00 30.95 30.95 30.88 30.90 60.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available