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 31.00 31.00 28.17 31.00 0.9K
09:32 31.00 31.00 31.00 31.00 0.0K
09:33 31.00 31.00 31.00 31.00 0.0K
09:34 31.00 31.00 31.00 31.00 0.0K
09:35 30.60 30.60 30.60 30.60 0.6K
09:36 30.60 31.40 30.60 31.40 0.1K
09:37 31.05 31.05 31.05 31.05 0.3K
09:38 31.05 31.05 31.05 31.05 0.0K
09:39 31.05 31.05 31.05 31.05 0.0K
09:40 31.05 31.05 31.05 31.05 0.0K
09:41 31.05 31.05 31.05 31.05 0.0K
09:42 31.05 31.05 31.05 31.05 0.0K
09:43 31.05 31.05 31.05 31.05 0.0K
09:44 31.05 31.05 31.05 31.05 0.0K
09:45 31.05 31.05 31.05 31.05 0.0K
09:46 31.05 31.05 31.05 31.05 0.0K
09:47 31.05 31.05 31.05 31.05 0.0K
09:48 31.05 31.05 31.05 31.05 0.0K
09:49 31.05 31.05 31.05 31.05 0.0K
09:50 31.05 31.05 31.05 31.05 0.0K
09:51 31.05 31.05 31.05 31.05 0.0K
09:52 31.05 31.05 31.05 31.05 0.0K
09:53 31.05 31.05 31.05 31.05 0.0K
09:54 30.66 30.66 30.66 30.66 0.1K
09:55 31.20 31.20 31.20 31.20 0.2K
09:56 31.20 31.20 31.20 31.20 0.1K
09:57 31.20 31.20 31.20 31.20 0.2K
09:58 31.20 31.20 31.20 31.20 0.8K
09:59 31.20 31.20 31.20 31.20 0.0K
10:00 31.20 31.20 31.20 31.20 0.1K
10:01 31.20 31.20 31.20 31.20 0.0K
10:02 31.20 31.20 31.01 31.01 0.7K
10:03 31.01 31.01 31.01 31.01 0.1K
10:04 31.01 31.01 31.01 31.01 0.0K
10:05 31.01 31.21 31.01 31.21 0.5K
10:06 31.21 31.21 31.21 31.21 0.0K
10:07 31.21 31.21 31.21 31.21 0.0K
10:08 31.21 31.21 31.21 31.21 0.0K
10:09 31.21 31.21 31.21 31.21 0.0K
10:10 31.21 31.21 31.21 31.21 0.0K
10:11 31.21 31.21 31.21 31.21 0.0K
10:12 31.21 31.21 31.21 31.21 0.1K
10:13 31.21 31.21 31.21 31.21 0.1K
10:14 31.21 31.21 31.21 31.21 0.0K
10:15 31.21 31.21 31.21 31.21 0.1K
10:16 31.21 31.21 31.21 31.21 0.0K
10:17 31.21 31.21 31.21 31.21 0.0K
10:18 31.21 31.21 31.21 31.21 0.0K
10:19 31.21 31.21 31.21 31.21 0.0K
10:20 31.21 31.21 31.21 31.21 0.0K
10:21 31.21 31.21 31.21 31.21 0.0K
10:22 31.21 31.21 31.21 31.21 0.1K
10:23 31.21 31.21 31.21 31.21 0.0K
10:24 31.21 31.21 31.21 31.21 0.0K
10:25 31.21 31.21 31.21 31.21 0.0K
10:26 31.08 31.08 31.08 31.08 0.1K
10:27 31.08 31.08 31.08 31.08 0.0K
10:28 31.08 31.08 31.08 31.08 0.2K
10:29 31.08 31.08 31.08 31.08 0.0K
10:30 31.08 31.08 31.08 31.08 0.0K
10:31 31.08 31.14 31.08 31.14 0.1K
10:32 31.11 31.11 31.11 31.11 0.1K
10:33 31.06 31.11 31.06 31.11 1.0K
10:34 31.11 31.11 31.11 31.11 1.3K
10:35 31.11 31.18 31.11 31.18 0.4K
10:36 31.18 31.18 31.18 31.18 0.1K
10:37 31.18 31.18 31.18 31.18 0.0K
10:38 31.18 31.18 31.18 31.18 0.1K
10:39 31.18 31.18 31.18 31.18 0.0K
10:40 31.03 31.03 31.03 31.03 0.8K
10:41 31.00 31.00 31.00 31.00 0.5K
10:42 31.00 31.00 31.00 31.00 0.1K
10:43 31.00 31.00 31.00 31.00 0.0K
10:44 31.00 31.00 30.96 31.00 0.9K
10:45 31.00 31.00 31.00 31.00 0.0K
10:46 31.00 31.00 31.00 31.00 0.3K
10:47 31.00 31.00 31.00 31.00 0.0K
10:48 31.00 31.00 31.00 31.00 0.3K
10:49 30.92 30.92 30.92 30.92 0.8K
10:50 30.92 30.92 30.92 30.92 0.0K
10:51 30.96 30.96 30.91 30.92 0.8K
10:52 30.92 30.92 30.92 30.92 0.0K
10:53 30.92 30.92 30.85 30.85 1.2K
10:54 30.85 30.85 30.85 30.85 0.2K
10:55 30.85 30.85 30.85 30.85 0.7K
10:56 30.80 30.80 30.78 30.78 0.6K
10:57 30.78 30.78 30.78 30.78 0.0K
10:58 30.78 30.78 30.78 30.78 0.1K
10:59 30.78 30.78 30.78 30.78 0.0K
11:00 30.78 30.78 30.78 30.78 0.1K
11:01 30.78 30.78 30.78 30.78 0.0K
11:02 30.78 30.78 30.78 30.78 0.0K
11:03 30.78 30.78 30.78 30.78 0.2K
11:04 30.78 30.78 30.78 30.78 0.0K
11:05 30.78 30.78 30.78 30.78 0.3K
11:06 30.78 30.78 30.78 30.78 0.1K
11:07 30.78 30.78 30.78 30.78 0.1K
11:08 30.78 30.78 30.78 30.78 0.1K
11:09 30.78 30.78 30.78 30.78 0.1K
11:10 30.78 30.78 30.78 30.78 0.1K
11:11 30.78 30.78 30.73 30.73 0.8K
11:12 30.73 30.73 30.73 30.73 0.0K
11:13 30.73 30.73 30.73 30.73 0.1K
11:14 30.73 30.73 30.73 30.73 0.1K
11:15 30.73 30.73 30.73 30.73 0.0K
11:16 30.73 30.73 30.73 30.73 0.0K
11:17 30.83 30.85 30.83 30.85 1.5K
11:18 30.85 30.85 30.85 30.85 0.0K
11:19 30.85 30.85 30.85 30.85 0.2K
11:20 30.85 30.85 30.85 30.85 0.0K
11:21 30.85 30.85 30.85 30.85 0.1K
11:22 30.85 30.85 30.85 30.85 0.1K
11:23 30.85 30.85 30.85 30.85 0.2K
11:24 30.85 30.85 30.85 30.85 0.0K
11:25 30.85 30.85 30.85 30.85 0.1K
11:26 30.85 30.85 30.85 30.85 0.1K
11:27 30.85 30.85 30.85 30.85 0.1K
11:28 30.85 30.85 30.85 30.85 0.6K
11:29 30.85 30.85 30.85 30.85 0.3K
11:30 30.85 30.85 30.85 30.85 0.0K
11:31 30.85 30.85 30.85 30.85 0.0K
11:32 30.85 30.85 30.85 30.85 0.0K
11:33 30.85 30.85 30.85 30.85 0.0K
11:34 30.85 30.85 30.85 30.85 0.0K
11:35 30.85 30.85 30.85 30.85 0.0K
11:36 30.85 30.85 30.85 30.85 0.1K
11:37 30.85 30.85 30.85 30.85 0.1K
11:38 30.85 30.85 30.85 30.85 0.0K
11:39 30.85 30.85 30.85 30.85 0.0K
11:40 30.85 30.85 30.85 30.85 1.0K
11:41 30.85 30.89 30.85 30.89 0.3K
11:42 30.93 30.93 30.93 30.93 0.5K
11:43 30.93 30.93 30.93 30.93 0.1K
11:44 30.93 31.02 30.93 30.94 2.6K
11:45 30.94 30.94 30.94 30.94 0.0K
11:46 30.94 30.94 30.94 30.94 0.1K
11:47 30.94 30.94 30.94 30.94 0.0K
11:48 30.90 30.90 30.90 30.90 1.2K
11:49 30.90 30.90 30.90 30.90 0.1K
11:50 30.90 30.90 30.90 30.90 0.1K
11:51 30.90 30.90 30.90 30.90 0.1K
11:52 30.90 30.90 30.90 30.90 0.1K
11:53 30.90 30.97 30.90 30.97 0.4K
11:54 30.97 30.97 30.90 30.90 0.7K
11:55 30.90 30.90 30.90 30.90 0.1K
11:56 30.90 30.90 30.90 30.90 0.6K
11:57 30.90 30.90 30.87 30.87 1.4K
11:58 30.79 30.81 30.79 30.81 0.8K
11:59 30.81 30.81 30.81 30.81 0.1K
12:00 30.81 30.81 30.81 30.81 0.3K
12:01 30.83 30.83 30.83 30.83 0.6K
12:02 30.87 30.94 30.87 30.94 0.4K
12:03 30.91 30.91 30.91 30.91 0.3K
12:04 30.91 30.91 30.91 30.91 0.1K
12:05 30.91 30.91 30.91 30.91 0.1K
12:06 30.91 30.91 30.91 30.91 0.0K
12:07 30.91 30.91 30.91 30.91 0.0K
12:08 30.91 30.91 30.91 30.91 0.0K
12:09 30.91 30.91 30.91 30.91 0.0K
12:10 30.91 30.91 30.91 30.91 0.2K
12:11 30.91 30.94 30.91 30.94 0.2K
12:12 30.94 30.94 30.94 30.94 0.0K
12:13 30.94 30.94 30.94 30.94 0.0K
12:14 30.94 30.94 30.94 30.94 0.0K
12:15 30.94 30.94 30.94 30.94 0.1K
12:16 30.94 30.94 30.94 30.94 0.0K
12:17 30.94 30.94 30.94 30.94 0.1K
12:18 30.94 30.94 30.94 30.94 0.0K
12:19 30.94 30.94 30.94 30.94 0.1K
12:20 30.94 30.94 30.94 30.94 0.0K
12:21 30.94 30.94 30.94 30.94 0.1K
12:22 30.94 31.02 30.94 31.02 0.3K
12:23 31.02 31.02 31.02 31.02 0.1K
12:24 31.02 31.02 31.02 31.02 0.0K
12:25 31.02 31.02 31.02 31.02 0.0K
12:26 31.03 31.03 31.03 31.03 0.6K
12:27 31.03 31.03 31.03 31.03 0.0K
12:28 31.03 31.03 31.03 31.03 0.1K
12:29 31.03 31.06 31.01 31.01 0.9K
12:30 31.01 31.01 31.01 31.01 0.1K
12:31 31.01 31.01 31.01 31.01 0.0K
12:32 31.01 31.01 31.01 31.01 0.1K
12:33 31.01 31.01 31.01 31.01 0.1K
12:34 31.01 31.02 31.01 31.02 0.5K
12:35 31.02 31.02 31.02 31.02 0.1K
12:36 31.02 31.02 31.02 31.02 0.1K
12:37 31.02 31.02 31.02 31.02 0.1K
12:38 31.02 31.13 31.02 31.13 1.0K
12:39 31.22 31.22 31.22 31.22 0.3K
12:40 31.13 31.13 31.13 31.13 1.4K
12:41 31.13 31.13 31.13 31.13 0.0K
12:42 31.13 31.13 31.13 31.13 0.0K
12:43 31.13 31.13 31.13 31.13 0.0K
12:44 31.13 31.13 31.13 31.13 0.0K
12:45 31.13 31.13 31.13 31.13 0.0K
12:46 31.11 31.11 31.00 31.00 1.8K
12:47 31.00 31.00 31.00 31.00 0.1K
12:48 31.00 31.00 31.00 31.00 0.0K
12:49 31.00 31.00 31.00 31.00 0.2K
12:50 31.00 31.00 31.00 31.00 0.1K
12:51 31.00 31.09 31.00 31.09 2.7K
12:52 31.09 31.11 31.09 31.11 0.4K
12:53 31.11 31.11 31.11 31.11 0.0K
12:54 31.11 31.11 31.11 31.11 0.0K
12:55 31.11 31.11 31.07 31.07 0.6K
12:56 31.07 31.09 31.07 31.09 0.2K
12:57 31.13 31.25 31.13 31.25 1.9K
12:58 31.25 31.25 31.25 31.25 0.0K
12:59 31.25 31.25 31.21 31.21 0.3K
13:00 31.21 31.21 31.19 31.19 0.7K
13:01 31.19 31.19 31.19 31.19 0.2K
13:02 31.19 31.19 31.17 31.17 0.1K
13:03 31.17 31.17 31.11 31.11 0.1K
13:04 31.11 31.11 31.11 31.11 0.2K
13:05 31.11 31.11 31.11 31.11 0.0K
13:06 31.11 31.11 31.05 31.05 0.1K
13:07 31.05 31.05 31.05 31.05 0.0K
13:08 31.05 31.05 31.05 31.05 0.0K
13:09 31.05 31.05 31.05 31.05 0.1K
13:10 31.05 31.05 31.05 31.05 0.0K
13:11 31.05 31.09 31.05 31.09 0.5K
13:12 31.09 31.09 31.09 31.09 0.1K
13:13 31.09 31.13 31.09 31.13 1.2K
13:14 31.23 31.23 31.23 31.23 0.8K
13:15 31.23 31.23 31.23 31.23 0.0K
13:16 31.23 31.23 31.23 31.23 0.4K
13:17 31.23 31.23 31.23 31.23 0.2K
13:18 31.23 31.23 31.23 31.23 0.8K
13:19 31.23 31.23 31.23 31.23 0.1K
13:20 31.23 31.23 31.08 31.08 1.8K
13:21 31.08 31.08 31.08 31.08 0.5K
13:22 31.00 31.00 31.00 31.00 0.3K
13:23 31.00 31.00 31.00 31.00 0.1K
13:24 31.00 31.00 31.00 31.00 0.1K
13:25 31.00 31.00 31.00 31.00 0.2K
13:26 31.00 31.05 31.00 31.05 0.4K
13:27 31.08 31.08 31.08 31.08 0.2K
13:28 31.09 31.09 31.01 31.01 0.9K
13:29 31.01 31.01 31.01 31.01 0.0K
13:30 31.01 31.06 31.01 31.06 0.3K
13:31 31.06 31.06 31.06 31.06 0.0K
13:32 31.06 31.06 31.06 31.06 0.0K
13:33 31.06 31.06 31.06 31.06 0.1K
13:34 31.06 31.06 31.06 31.06 0.0K
13:35 31.06 31.06 31.06 31.06 0.1K
13:36 31.06 31.06 31.06 31.06 0.1K
13:37 31.06 31.06 31.06 31.06 0.1K
13:38 31.06 31.08 31.06 31.08 0.2K
13:39 31.08 31.08 31.08 31.08 0.0K
13:40 31.08 31.08 31.08 31.08 0.0K
13:41 31.07 31.07 31.07 31.07 0.3K
13:42 31.07 31.07 31.07 31.07 0.0K
13:43 31.07 31.07 31.06 31.06 0.5K
13:44 31.06 31.06 31.06 31.06 1.0K
13:45 31.06 31.06 31.06 31.06 0.4K
13:46 31.06 31.15 31.06 31.15 4.3K
13:47 31.15 31.15 31.15 31.15 1.3K
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 31.15 31.15 0.1K
13:51 31.15 31.15 31.15 31.15 0.0K
13:52 31.15 31.15 31.15 31.15 0.0K
13:53 31.15 31.15 31.09 31.09 0.3K
13:54 31.09 31.09 31.09 31.09 0.1K
13:55 31.09 31.20 31.09 31.20 1.6K
13:56 31.20 31.20 31.20 31.20 0.1K
13:57 31.20 31.20 31.20 31.20 0.1K
13:58 31.20 31.26 31.20 31.24 1.2K
13:59 31.24 31.24 31.24 31.24 0.0K
14:00 31.24 31.24 31.24 31.24 0.5K
14:01 31.17 31.17 31.17 31.17 1.4K
14:02 31.17 31.17 31.17 31.17 0.2K
14:03 31.17 31.25 31.17 31.25 3.1K
14:04 31.18 31.18 31.18 31.18 1.4K
14:05 31.18 31.18 31.18 31.18 0.5K
14:06 31.18 31.18 31.18 31.18 0.1K
14:07 31.18 31.18 31.18 31.18 0.1K
14:08 31.18 31.18 31.18 31.18 0.0K
14:09 31.18 31.18 31.18 31.18 0.0K
14:10 31.18 31.18 31.18 31.18 0.2K
14:11 31.18 31.18 31.18 31.18 0.1K
14:12 31.18 31.18 31.18 31.18 0.2K
14:13 31.18 31.18 31.18 31.18 0.0K
14:14 31.18 31.18 31.18 31.18 0.0K
14:15 31.18 31.18 31.18 31.18 0.1K
14:16 31.18 31.18 31.18 31.18 0.1K
14:17 31.18 31.18 31.18 31.18 0.3K
14:18 31.18 31.18 31.18 31.18 0.1K
14:19 31.18 31.31 31.18 31.31 0.1K
14:20 31.31 31.31 31.25 31.25 0.1K
14:21 31.25 31.25 31.25 31.25 0.7K
14:22 31.25 31.25 31.25 31.25 0.2K
14:23 31.19 31.19 31.19 31.19 1.7K
14:24 31.19 31.19 31.19 31.19 0.0K
14:25 31.19 31.19 31.19 31.19 0.0K
14:26 31.19 31.19 31.19 31.19 0.3K
14:27 31.19 31.19 31.19 31.19 0.2K
14:28 31.19 31.19 31.19 31.19 0.0K
14:29 31.19 31.19 31.19 31.19 0.0K
14:30 31.19 31.19 31.19 31.19 0.6K
14:31 31.19 31.19 31.19 31.19 0.1K
14:32 31.19 31.19 31.18 31.18 0.8K
14:33 31.23 31.23 31.23 31.23 0.1K
14:34 31.23 31.23 31.23 31.23 0.2K
14:35 31.23 31.23 31.23 31.23 0.1K
14:36 31.23 31.23 31.23 31.23 0.2K
14:37 31.23 31.23 31.23 31.23 0.3K
14:38 31.23 31.23 31.23 31.23 0.0K
14:39 31.23 31.23 31.23 31.23 0.2K
14:40 31.23 31.23 31.22 31.22 0.2K
14:41 31.22 31.22 31.22 31.22 0.6K
14:42 31.22 31.22 31.22 31.22 0.0K
14:43 31.22 31.28 31.22 31.28 0.5K
14:44 31.28 31.28 31.28 31.28 0.0K
14:45 31.28 31.28 31.28 31.28 0.1K
14:46 31.28 31.28 31.24 31.24 0.9K
14:47 31.24 31.24 31.24 31.24 0.0K
14:48 31.24 31.24 31.24 31.24 0.0K
14:49 31.24 31.24 31.24 31.24 0.2K
14:50 31.24 31.24 31.24 31.24 0.1K
14:51 31.24 31.24 31.24 31.24 0.1K
14:52 31.24 31.24 31.24 31.24 0.0K
14:53 31.24 31.24 31.24 31.24 0.3K
14:54 31.24 31.24 31.24 31.24 0.1K
14:55 31.24 31.24 31.24 31.24 0.0K
14:56 31.24 31.25 31.24 31.25 0.2K
14:57 31.25 31.25 31.25 31.25 0.1K
14:58 31.25 31.25 31.24 31.24 0.8K
14:59 31.24 31.24 31.24 31.24 0.2K
15:00 31.24 31.24 31.24 31.24 0.2K
15:01 31.20 31.20 31.20 31.20 2.6K
15:02 31.20 31.20 31.16 31.19 0.6K
15:03 31.19 31.21 31.19 31.21 0.4K
15:04 31.21 31.21 31.16 31.16 0.7K
15:05 31.16 31.16 31.14 31.14 1.2K
15:06 31.14 31.17 31.14 31.17 0.5K
15:07 31.17 31.17 31.17 31.17 0.0K
15:08 31.17 31.17 31.12 31.12 0.3K
15:09 31.12 31.12 31.12 31.12 0.2K
15:10 31.12 31.12 31.09 31.09 0.5K
15:11 31.09 31.09 31.09 31.09 0.1K
15:12 31.09 31.09 31.09 31.09 0.8K
15:13 31.09 31.09 31.09 31.09 0.9K
15:14 31.09 31.09 31.06 31.06 0.7K
15:15 31.06 31.06 31.06 31.06 0.1K
15:16 31.06 31.06 31.06 31.06 0.1K
15:17 31.06 31.08 31.06 31.08 0.4K
15:18 31.08 31.08 31.08 31.08 0.1K
15:19 31.16 31.16 31.15 31.15 0.8K
15:20 31.15 31.15 31.15 31.15 0.2K
15:21 31.15 31.15 31.15 31.15 0.3K
15:22 31.15 31.15 31.15 31.15 0.2K
15:23 31.15 31.18 31.15 31.18 0.6K
15:24 31.18 31.20 31.18 31.20 0.2K
15:25 31.20 31.22 31.20 31.22 0.6K
15:26 31.22 31.22 31.22 31.22 0.1K
15:27 31.22 31.22 31.22 31.22 0.0K
15:28 31.22 31.29 31.22 31.29 1.8K
15:29 31.29 31.29 31.22 31.22 1.3K
15:30 31.22 31.22 31.22 31.22 2.0K
15:31 31.22 31.22 31.21 31.21 0.5K
15:32 31.21 31.24 31.21 31.24 0.8K
15:33 31.24 31.24 31.24 31.24 0.1K
15:34 31.24 31.24 31.24 31.24 0.1K
15:35 31.24 31.25 31.24 31.25 0.3K
15:36 31.23 31.34 31.23 31.34 2.0K
15:37 31.41 31.41 31.41 31.41 0.5K
15:38 31.41 31.41 31.41 31.41 0.1K
15:39 31.41 31.41 31.41 31.41 0.0K
15:40 31.41 31.41 31.41 31.41 0.2K
15:41 31.45 31.45 31.43 31.43 0.3K
15:42 31.43 31.43 31.37 31.37 2.3K
15:43 31.30 31.30 31.25 31.25 2.5K
15:44 31.22 31.22 31.22 31.22 0.8K
15:45 31.22 31.27 31.22 31.27 1.7K
15:46 31.27 31.27 31.27 31.27 0.1K
15:47 31.27 31.29 31.27 31.29 0.5K
15:48 31.29 31.29 31.26 31.26 1.1K
15:49 31.26 31.26 31.22 31.22 2.0K
15:50 31.22 31.22 31.22 31.22 0.5K
15:51 31.21 31.21 31.21 31.21 0.4K
15:52 31.22 31.23 31.22 31.23 3.6K
15:53 31.23 31.23 31.21 31.21 1.2K
15:54 31.15 31.15 31.08 31.08 3.0K
15:55 31.11 31.16 31.11 31.16 3.3K
15:56 31.20 31.23 31.20 31.23 2.0K
15:57 31.31 31.31 31.30 31.30 4.7K
15:58 31.30 31.39 31.30 31.39 4.2K
15:59 31.38 31.47 31.38 31.44 8.4K
16:00 31.42 31.43 31.36 31.40 58.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available