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 30.82 31.07 30.30 31.07 2.2K
09:32 31.00 31.00 31.00 31.00 0.2K
09:33 31.00 31.00 31.00 31.00 0.0K
09:34 30.66 30.72 30.51 30.51 0.6K
09:35 30.51 30.51 30.51 30.51 0.0K
09:36 30.51 30.51 30.51 30.51 0.0K
09:37 30.51 30.51 30.51 30.51 0.0K
09:38 30.51 30.51 30.51 30.51 0.0K
09:39 30.51 30.51 30.51 30.51 0.0K
09:40 30.51 30.51 30.51 30.51 0.0K
09:41 30.51 30.51 30.51 30.51 0.0K
09:42 30.51 30.51 30.51 30.51 0.0K
09:43 30.51 30.51 30.51 30.51 0.4K
09:44 30.51 30.51 30.51 30.51 0.0K
09:45 30.51 30.51 30.51 30.51 0.0K
09:46 30.51 30.51 30.45 30.45 0.3K
09:47 30.45 30.45 30.45 30.45 0.0K
09:48 30.45 30.45 30.45 30.45 0.0K
09:49 30.45 30.45 30.45 30.45 0.0K
09:50 30.45 30.45 30.45 30.45 0.1K
09:51 30.45 30.45 30.45 30.45 0.0K
09:52 30.45 30.45 30.45 30.45 0.1K
09:53 30.45 30.45 30.45 30.45 0.0K
09:54 30.45 30.45 30.45 30.45 0.0K
09:55 30.45 30.45 30.45 30.45 0.2K
09:56 30.45 30.45 30.45 30.45 0.0K
09:57 30.45 30.45 30.45 30.45 0.0K
09:58 30.45 30.45 30.45 30.45 0.0K
09:59 30.45 30.45 30.41 30.41 0.4K
10:00 30.41 30.41 30.41 30.41 0.0K
10:01 30.41 30.41 30.41 30.41 0.0K
10:02 30.41 30.41 30.41 30.41 0.0K
10:03 30.41 30.41 30.41 30.41 0.0K
10:04 30.41 30.51 30.41 30.51 0.2K
10:05 30.51 30.51 30.51 30.51 0.3K
10:06 30.51 30.51 30.51 30.51 0.0K
10:07 30.51 30.51 30.51 30.51 0.0K
10:08 30.51 30.51 30.51 30.51 0.0K
10:09 30.51 30.51 30.51 30.51 0.1K
10:10 30.40 30.44 30.40 30.44 1.9K
10:11 30.44 30.44 30.44 30.44 0.0K
10:12 30.44 30.44 30.44 30.44 0.0K
10:13 30.45 30.45 30.45 30.45 0.6K
10:14 30.45 30.49 30.45 30.49 0.7K
10:15 30.49 30.49 30.49 30.49 0.3K
10:16 30.51 30.51 30.51 30.51 0.2K
10:17 30.51 30.51 30.51 30.51 0.1K
10:18 30.51 30.51 30.51 30.51 0.1K
10:19 30.51 30.51 30.51 30.51 0.1K
10:20 30.34 30.34 30.34 30.34 2.0K
10:21 30.34 30.34 30.34 30.34 0.1K
10:22 30.41 30.41 30.41 30.41 0.3K
10:23 30.41 30.41 30.41 30.41 0.1K
10:24 30.49 30.49 30.49 30.49 0.2K
10:25 30.49 30.49 30.45 30.45 0.1K
10:26 30.45 30.45 30.45 30.45 0.0K
10:27 30.37 30.37 30.30 30.30 2.0K
10:28 30.24 30.24 30.24 30.24 0.3K
10:29 30.24 30.24 30.24 30.24 0.1K
10:30 30.24 30.24 30.24 30.24 0.0K
10:31 30.24 30.24 30.24 30.24 0.0K
10:32 30.24 30.24 30.24 30.24 0.0K
10:33 30.24 30.24 30.24 30.24 0.0K
10:34 30.24 30.24 30.24 30.24 0.0K
10:35 30.24 30.24 30.24 30.24 0.1K
10:36 30.24 30.24 30.24 30.24 0.1K
10:37 30.24 30.24 30.24 30.24 0.1K
10:38 30.27 30.29 30.27 30.29 0.3K
10:39 30.29 30.29 30.29 30.29 0.0K
10:40 30.29 30.29 30.29 30.29 0.0K
10:41 30.29 30.31 30.29 30.31 0.1K
10:42 30.31 30.31 30.31 30.31 0.0K
10:43 30.31 30.32 30.31 30.32 0.2K
10:44 30.32 30.32 30.32 30.32 0.0K
10:45 30.32 30.32 30.32 30.32 0.1K
10:46 30.32 30.32 30.32 30.32 0.1K
10:47 30.34 30.34 30.33 30.33 0.4K
10:48 30.33 30.33 30.33 30.33 0.1K
10:49 30.33 30.36 30.33 30.36 1.2K
10:50 30.36 30.43 30.36 30.43 0.8K
10:51 30.43 30.43 30.43 30.43 0.1K
10:52 30.43 30.43 30.43 30.43 0.1K
10:53 30.47 30.47 30.47 30.47 0.1K
10:54 30.47 30.47 30.47 30.47 0.0K
10:55 30.47 30.47 30.47 30.47 0.1K
10:56 30.47 30.47 30.47 30.47 0.1K
10:57 30.47 30.53 30.47 30.53 0.6K
10:58 30.53 30.53 30.53 30.53 0.1K
10:59 30.53 30.54 30.53 30.54 0.1K
11:00 30.54 30.54 30.54 30.54 0.1K
11:01 30.54 30.54 30.54 30.54 0.1K
11:02 30.54 30.54 30.54 30.54 0.0K
11:03 30.54 30.54 30.54 30.54 0.0K
11:04 30.54 30.54 30.54 30.54 0.0K
11:05 30.54 30.54 30.54 30.54 0.6K
11:06 30.55 30.65 30.55 30.65 1.0K
11:07 30.65 30.65 30.65 30.65 0.1K
11:08 30.65 30.65 30.65 30.65 0.1K
11:09 30.65 30.72 30.65 30.72 0.4K
11:10 30.72 30.72 30.72 30.72 0.0K
11:11 30.72 30.73 30.72 30.73 0.2K
11:12 30.73 30.73 30.73 30.73 0.1K
11:13 30.73 30.73 30.73 30.73 0.0K
11:14 30.59 30.60 30.59 30.60 2.5K
11:15 30.60 30.60 30.60 30.60 0.0K
11:16 30.60 30.60 30.60 30.60 0.2K
11:17 30.60 30.60 30.60 30.60 0.0K
11:18 30.60 30.60 30.60 30.60 0.2K
11:19 30.60 30.60 30.60 30.60 0.3K
11:20 30.60 30.78 30.60 30.78 2.2K
11:21 30.85 30.85 30.85 30.85 0.1K
11:22 30.85 30.85 30.85 30.85 0.5K
11:23 30.85 30.85 30.85 30.85 0.0K
11:24 30.80 30.80 30.80 30.80 1.2K
11:25 30.80 30.80 30.80 30.80 0.2K
11:26 30.80 30.80 30.80 30.80 0.0K
11:27 30.80 30.80 30.80 30.80 0.0K
11:28 30.80 30.80 30.80 30.80 0.0K
11:29 30.80 30.80 30.80 30.80 0.0K
11:30 30.80 30.80 30.80 30.80 0.1K
11:31 30.89 30.89 30.89 30.89 0.5K
11:32 30.89 30.89 30.89 30.89 0.0K
11:33 30.89 30.89 30.89 30.89 0.1K
11:34 30.89 30.89 30.87 30.87 0.3K
11:35 30.87 30.87 30.87 30.87 0.5K
11:36 30.86 30.87 30.86 30.87 1.4K
11:37 30.90 30.90 30.90 30.90 0.6K
11:38 30.90 30.94 30.90 30.94 0.2K
11:39 30.94 30.94 30.94 30.94 0.4K
11:40 30.94 30.94 30.81 30.81 2.7K
11:41 30.81 30.84 30.81 30.84 1.3K
11:42 30.89 30.89 30.88 30.88 1.1K
11:43 30.88 30.88 30.88 30.88 0.0K
11:44 30.88 30.88 30.88 30.88 0.2K
11:45 30.88 30.88 30.88 30.88 0.0K
11:46 30.88 30.88 30.88 30.88 0.0K
11:47 30.88 30.88 30.88 30.88 0.0K
11:48 30.88 30.88 30.88 30.88 0.0K
11:49 30.88 30.88 30.88 30.88 0.1K
11:50 30.88 30.88 30.88 30.88 0.1K
11:51 30.88 30.88 30.88 30.88 0.1K
11:52 30.88 30.88 30.88 30.88 0.0K
11:53 30.88 30.88 30.88 30.88 0.0K
11:54 30.88 30.88 30.88 30.88 0.3K
11:55 30.88 30.88 30.88 30.88 0.3K
11:56 30.88 30.88 30.88 30.88 0.1K
11:57 30.88 30.88 30.88 30.88 0.0K
11:58 30.88 30.88 30.88 30.88 0.1K
11:59 30.88 30.88 30.88 30.88 0.1K
12:00 30.88 30.88 30.88 30.88 0.0K
12:01 30.88 30.88 30.88 30.88 0.1K
12:02 30.88 30.88 30.88 30.88 0.1K
12:03 30.88 30.88 30.88 30.88 0.3K
12:04 30.88 30.88 30.88 30.88 0.1K
12:05 30.88 30.88 30.88 30.88 0.4K
12:06 30.88 30.88 30.88 30.88 0.1K
12:07 30.88 30.88 30.88 30.88 0.1K
12:08 30.88 30.88 30.88 30.88 0.0K
12:09 30.88 31.17 30.88 31.17 0.4K
12:10 31.17 31.17 31.17 31.17 0.3K
12:11 31.17 31.17 31.17 31.17 0.1K
12:12 31.19 31.19 31.19 31.19 0.8K
12:13 31.19 31.19 31.19 31.19 0.1K
12:14 31.19 31.19 31.19 31.19 0.1K
12:15 31.19 31.19 31.19 31.19 0.0K
12:16 31.19 31.23 31.19 31.23 0.2K
12:17 31.23 31.23 31.23 31.23 0.3K
12:18 31.23 31.23 31.23 31.23 0.1K
12:19 31.23 31.23 31.23 31.23 0.0K
12:20 31.23 31.23 31.23 31.23 0.3K
12:21 31.23 31.23 31.23 31.23 0.2K
12:22 31.23 31.23 31.23 31.23 0.0K
12:23 31.23 31.23 31.23 31.23 0.0K
12:24 31.23 31.23 31.22 31.22 0.2K
12:25 31.22 31.22 31.22 31.22 0.2K
12:26 31.22 31.22 31.22 31.22 0.0K
12:27 31.22 31.22 31.19 31.19 2.7K
12:28 31.19 31.19 31.19 31.19 0.9K
12:29 31.19 31.23 31.19 31.23 0.1K
12:30 31.23 31.23 31.23 31.23 0.2K
12:31 31.23 31.23 31.23 31.23 0.0K
12:32 31.23 31.23 31.23 31.23 0.1K
12:33 31.23 31.23 31.23 31.23 0.0K
12:34 31.23 31.23 31.23 31.23 0.3K
12:35 31.30 31.36 31.30 31.36 0.3K
12:36 31.36 31.36 31.36 31.36 0.0K
12:37 31.36 31.36 31.36 31.36 0.1K
12:38 31.36 31.36 31.36 31.36 0.0K
12:39 31.36 31.36 31.36 31.36 0.1K
12:40 31.36 31.36 31.36 31.36 0.1K
12:41 31.36 31.36 31.36 31.36 0.0K
12:42 31.36 31.36 31.36 31.36 0.0K
12:43 31.36 31.36 31.26 31.26 0.7K
12:44 31.26 31.26 31.26 31.26 0.0K
12:45 31.26 31.26 31.26 31.26 0.2K
12:46 31.32 31.32 31.32 31.32 0.3K
12:47 31.32 31.40 31.32 31.40 1.4K
12:48 31.45 31.46 31.45 31.46 1.1K
12:49 31.46 31.46 31.46 31.46 0.0K
12:50 31.46 31.46 31.46 31.46 0.0K
12:51 31.46 31.46 31.46 31.46 0.1K
12:52 31.46 31.46 31.46 31.46 0.1K
12:53 31.46 31.46 31.41 31.41 0.3K
12:54 31.41 31.41 31.41 31.41 0.3K
12:55 31.41 31.41 31.41 31.41 0.1K
12:56 31.41 31.41 31.41 31.41 0.1K
12:57 31.35 31.35 31.26 31.26 1.9K
12:58 31.26 31.26 31.26 31.26 0.2K
12:59 31.25 31.25 31.25 31.25 0.3K
13:00 31.25 31.26 31.25 31.26 0.2K
13:01 31.26 31.26 31.26 31.26 0.4K
13:02 31.26 31.26 31.26 31.26 0.0K
13:03 31.26 31.26 31.26 31.26 0.0K
13:04 31.26 31.26 31.26 31.26 0.0K
13:05 31.26 31.26 31.26 31.26 0.1K
13:06 31.26 31.26 31.26 31.26 0.0K
13:07 31.26 31.26 31.26 31.26 0.0K
13:08 31.26 31.26 31.26 31.26 0.0K
13:09 31.26 31.26 31.26 31.26 0.0K
13:10 31.26 31.29 31.26 31.29 0.1K
13:11 31.29 31.29 31.29 31.29 0.1K
13:12 31.29 31.29 31.29 31.29 0.0K
13:13 31.29 31.29 31.29 31.29 0.1K
13:14 31.29 31.30 31.28 31.30 1.1K
13:15 31.30 31.30 31.28 31.28 0.1K
13:16 31.28 31.28 31.28 31.28 0.0K
13:17 31.28 31.28 31.28 31.28 0.1K
13:18 31.28 31.30 31.28 31.30 0.3K
13:19 31.30 31.30 31.30 31.30 0.0K
13:20 31.30 31.30 31.30 31.30 0.2K
13:21 31.30 31.30 31.30 31.30 0.1K
13:22 31.30 31.30 31.30 31.30 0.1K
13:23 31.39 31.39 31.39 31.39 0.8K
13:24 31.39 31.39 31.39 31.39 0.3K
13:25 31.39 31.39 31.39 31.39 0.0K
13:26 31.39 31.39 31.39 31.39 0.0K
13:27 31.39 31.39 31.39 31.39 0.0K
13:28 31.39 31.39 31.39 31.39 0.0K
13:29 31.39 31.39 31.39 31.39 0.0K
13:30 31.39 31.39 31.39 31.39 0.1K
13:31 31.39 31.39 31.39 31.39 0.1K
13:32 31.39 31.39 31.39 31.39 0.0K
13:33 31.39 31.49 31.39 31.49 0.6K
13:34 31.49 31.49 31.49 31.49 2.3K
13:35 31.49 31.49 31.43 31.43 3.2K
13:36 31.43 31.43 31.43 31.43 0.1K
13:37 31.43 31.43 31.43 31.43 0.4K
13:38 31.43 31.43 31.43 31.43 0.0K
13:39 31.43 31.43 31.43 31.43 0.1K
13:40 31.38 31.38 31.38 31.38 0.1K
13:41 31.38 31.38 31.38 31.38 0.0K
13:42 31.38 31.43 31.38 31.43 0.5K
13:43 31.43 31.43 31.43 31.43 0.1K
13:44 31.43 31.43 31.35 31.35 1.4K
13:45 31.35 31.37 31.35 31.37 0.4K
13:46 31.37 31.37 31.37 31.37 0.5K
13:47 31.37 31.37 31.37 31.37 0.1K
13:48 31.37 31.37 31.37 31.37 0.0K
13:49 31.37 31.40 31.37 31.40 0.4K
13:50 31.40 31.40 31.40 31.40 0.0K
13:51 31.40 31.48 31.40 31.48 0.1K
13:52 31.48 31.48 31.38 31.38 1.1K
13:53 31.38 31.38 31.38 31.38 0.0K
13:54 31.38 31.38 31.38 31.38 0.0K
13:55 31.38 31.38 31.38 31.38 0.1K
13:56 31.38 31.38 31.38 31.38 0.0K
13:57 31.38 31.38 31.38 31.38 0.0K
13:58 31.38 31.38 31.38 31.38 0.0K
13:59 31.38 31.41 31.38 31.41 0.4K
14:00 31.41 31.41 31.41 31.41 0.1K
14:01 31.35 31.47 31.35 31.47 1.6K
14:02 31.47 31.47 31.47 31.47 0.1K
14:03 31.47 31.47 31.47 31.47 0.1K
14:04 31.47 31.47 31.47 31.47 0.0K
14:05 31.47 31.47 31.47 31.47 0.0K
14:06 31.47 31.56 31.47 31.56 0.2K
14:07 31.56 31.56 31.56 31.56 0.1K
14:08 31.56 31.56 31.56 31.56 0.0K
14:09 31.56 31.56 31.56 31.56 0.0K
14:10 31.56 31.56 31.56 31.56 0.1K
14:11 31.52 31.52 31.52 31.52 1.1K
14:12 31.52 31.52 31.52 31.52 0.1K
14:13 31.52 31.52 31.52 31.52 0.0K
14:14 31.52 31.54 31.52 31.54 0.1K
14:15 31.54 31.54 31.54 31.54 0.6K
14:16 31.54 31.54 31.54 31.54 0.0K
14:17 31.58 31.70 31.58 31.70 0.9K
14:18 31.70 31.70 31.70 31.70 0.2K
14:19 31.70 31.70 31.70 31.70 0.0K
14:20 31.70 31.70 31.70 31.70 0.0K
14:21 31.70 31.70 31.70 31.70 0.1K
14:22 31.70 31.70 31.70 31.70 0.2K
14:23 31.70 31.70 31.70 31.70 0.1K
14:24 31.70 31.70 31.70 31.70 0.0K
14:25 31.70 31.70 31.70 31.70 0.1K
14:26 31.70 31.70 31.70 31.70 0.1K
14:27 31.70 31.70 31.65 31.65 0.2K
14:28 31.65 31.65 31.65 31.65 0.1K
14:29 31.65 31.66 31.65 31.66 1.4K
14:30 31.66 31.71 31.66 31.71 0.3K
14:31 31.66 31.66 31.66 31.66 0.1K
14:32 31.66 31.66 31.66 31.66 0.3K
14:33 31.66 31.66 31.66 31.66 1.0K
14:34 31.66 31.66 31.66 31.66 0.0K
14:35 31.66 31.66 31.66 31.66 0.1K
14:36 31.66 31.66 31.66 31.66 0.3K
14:37 31.66 31.66 31.66 31.66 0.1K
14:38 31.66 31.66 31.66 31.66 0.1K
14:39 31.66 31.66 31.64 31.64 1.6K
14:40 31.64 31.64 31.64 31.64 0.0K
14:41 31.64 31.64 31.64 31.64 0.0K
14:42 31.64 31.64 31.64 31.64 0.1K
14:43 31.64 31.64 31.64 31.64 0.3K
14:44 31.64 31.64 31.64 31.64 0.0K
14:45 31.64 31.64 31.60 31.60 0.2K
14:46 31.60 31.60 31.60 31.60 0.2K
14:47 31.56 31.56 31.54 31.54 1.1K
14:48 31.54 31.54 31.54 31.54 0.2K
14:49 31.54 31.54 31.54 31.54 0.1K
14:50 31.54 31.54 31.53 31.53 0.7K
14:51 31.53 31.56 31.53 31.56 0.2K
14:52 31.56 31.56 31.56 31.56 0.0K
14:53 31.62 31.62 31.60 31.60 0.7K
14:54 31.60 31.60 31.60 31.60 0.1K
14:55 31.60 31.64 31.60 31.64 0.2K
14:56 31.65 31.66 31.65 31.66 0.4K
14:57 31.66 31.66 31.62 31.62 0.4K
14:58 31.62 31.62 31.62 31.62 0.2K
14:59 31.62 31.62 31.62 31.62 0.3K
15:00 31.62 31.62 31.62 31.62 0.2K
15:01 31.62 31.62 31.62 31.62 0.1K
15:02 31.62 31.62 31.62 31.62 0.1K
15:03 31.62 31.62 31.62 31.62 0.1K
15:04 31.62 31.62 31.62 31.62 0.0K
15:05 31.62 31.62 31.61 31.61 0.4K
15:06 31.61 31.61 31.61 31.61 0.3K
15:07 31.61 31.62 31.61 31.62 0.4K
15:08 31.62 31.62 31.62 31.62 0.1K
15:09 31.55 31.55 31.55 31.55 1.4K
15:10 31.55 31.55 31.55 31.55 0.3K
15:11 31.55 31.55 31.55 31.55 0.2K
15:12 31.55 31.57 31.55 31.57 0.1K
15:13 31.57 31.57 31.57 31.57 0.2K
15:14 31.57 31.57 31.57 31.57 0.0K
15:15 31.57 31.57 31.57 31.57 0.3K
15:16 31.57 31.57 31.57 31.57 0.1K
15:17 31.57 31.58 31.57 31.58 2.0K
15:18 31.58 31.58 31.58 31.58 0.0K
15:19 31.58 31.58 31.55 31.56 0.7K
15:20 31.56 31.56 31.56 31.56 1.0K
15:21 31.56 31.56 31.50 31.50 0.4K
15:22 31.50 31.50 31.50 31.50 0.7K
15:23 31.50 31.50 31.50 31.50 0.1K
15:24 31.50 31.50 31.50 31.50 0.0K
15:25 31.50 31.50 31.50 31.50 0.0K
15:26 31.50 31.55 31.50 31.55 3.3K
15:27 31.55 31.55 31.55 31.55 0.2K
15:28 31.55 31.55 31.50 31.50 0.9K
15:29 31.50 31.50 31.50 31.50 0.2K
15:30 31.50 31.50 31.48 31.48 0.6K
15:31 31.48 31.48 31.48 31.48 0.2K
15:32 31.48 31.48 31.48 31.48 0.2K
15:33 31.48 31.48 31.48 31.48 0.3K
15:34 31.51 31.54 31.51 31.54 1.8K
15:35 31.54 31.54 31.54 31.54 0.1K
15:36 31.54 31.54 31.37 31.37 9.0K
15:37 31.37 31.37 31.27 31.27 1.6K
15:38 31.27 31.28 31.19 31.28 1.4K
15:39 31.28 31.28 31.28 31.28 0.1K
15:40 31.28 31.28 31.28 31.28 0.0K
15:41 31.28 31.28 31.28 31.28 0.1K
15:42 31.28 31.28 31.28 31.28 1.1K
15:43 31.28 31.29 31.28 31.29 0.3K
15:44 31.29 31.34 31.29 31.34 0.7K
15:45 31.34 31.34 31.34 31.34 0.2K
15:46 31.34 31.34 31.34 31.34 0.5K
15:47 31.34 31.34 31.29 31.29 1.4K
15:48 31.29 31.29 31.29 31.29 0.2K
15:49 31.30 31.30 31.30 31.30 0.3K
15:50 31.30 31.30 31.26 31.26 1.6K
15:51 31.26 31.26 31.26 31.26 0.3K
15:52 31.26 31.26 31.23 31.23 1.1K
15:53 31.19 31.19 31.19 31.19 1.1K
15:54 31.19 31.19 31.19 31.19 0.3K
15:55 31.17 31.28 31.17 31.28 2.7K
15:56 31.28 31.28 31.25 31.25 0.6K
15:57 31.21 31.21 31.16 31.17 4.4K
15:58 31.16 31.21 31.16 31.21 2.9K
15:59 31.21 31.24 31.17 31.17 7.6K
16:00 31.17 31.17 31.14 31.15 59.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available