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 30.95 30.95 30.69 30.95 1.5K
09:32 30.95 30.95 30.95 30.95 0.0K
09:33 30.91 30.91 30.91 30.91 0.6K
09:34 30.88 30.88 30.88 30.88 0.2K
09:35 30.88 30.88 30.48 30.48 3.4K
09:36 30.54 30.54 30.54 30.54 0.2K
09:37 30.54 30.54 30.49 30.49 0.1K
09:38 30.49 30.49 30.21 30.21 1.0K
09:39 30.21 30.21 30.21 30.21 0.0K
09:40 30.21 30.21 30.21 30.21 0.0K
09:41 30.21 30.45 30.21 30.45 0.4K
09:42 30.45 30.45 30.45 30.45 0.0K
09:43 30.45 30.45 30.45 30.45 0.0K
09:44 30.45 30.45 30.45 30.45 0.0K
09:45 30.42 30.42 30.42 30.42 0.8K
09:46 30.42 30.42 30.42 30.42 0.0K
09:47 30.42 30.42 30.42 30.42 0.0K
09:48 30.42 30.42 30.42 30.42 0.0K
09:49 30.42 30.42 30.42 30.42 0.1K
09:50 30.42 30.42 30.42 30.42 0.2K
09:51 30.42 30.42 30.42 30.42 0.0K
09:52 30.42 30.42 30.42 30.42 0.1K
09:53 30.42 30.42 30.42 30.42 0.0K
09:54 30.42 30.42 30.42 30.42 0.0K
09:55 30.42 30.42 30.42 30.42 0.0K
09:56 30.42 30.42 30.42 30.42 0.0K
09:57 30.42 30.42 30.42 30.42 0.0K
09:58 30.58 30.58 30.58 30.58 2.6K
09:59 30.58 30.58 30.58 30.58 0.1K
10:00 30.58 30.58 30.58 30.58 0.0K
10:01 30.58 30.58 30.58 30.58 0.1K
10:02 30.58 30.58 30.58 30.58 0.1K
10:03 30.58 30.61 30.58 30.61 0.3K
10:04 30.61 30.61 30.49 30.49 0.4K
10:05 30.49 30.49 30.49 30.49 0.1K
10:06 30.49 30.49 30.49 30.49 0.0K
10:07 30.49 30.59 30.49 30.59 0.2K
10:08 30.59 30.59 30.45 30.45 1.7K
10:09 30.45 30.45 30.45 30.45 0.3K
10:10 30.45 30.45 30.45 30.45 0.0K
10:11 30.45 30.45 30.29 30.29 0.2K
10:12 30.29 30.29 30.29 30.29 0.0K
10:13 30.29 30.29 30.29 30.29 0.1K
10:14 30.29 30.29 30.29 30.29 0.0K
10:15 30.37 30.37 30.37 30.37 0.2K
10:16 30.37 30.37 30.37 30.37 0.0K
10:17 30.37 30.37 30.37 30.37 0.1K
10:18 30.37 30.37 30.37 30.37 0.1K
10:19 30.37 30.48 30.37 30.48 0.1K
10:20 30.48 30.48 30.33 30.33 0.2K
10:21 30.33 30.33 30.33 30.33 0.0K
10:22 30.33 30.37 30.33 30.37 0.3K
10:23 30.37 30.37 30.37 30.37 0.0K
10:24 30.37 30.37 30.37 30.37 0.0K
10:25 30.37 30.37 30.37 30.37 0.0K
10:26 30.37 30.37 30.37 30.37 0.0K
10:27 30.37 30.37 30.37 30.37 0.1K
10:28 30.37 30.37 30.37 30.37 0.0K
10:29 30.37 30.37 30.37 30.37 0.1K
10:30 30.37 30.37 30.37 30.37 0.1K
10:31 30.37 30.37 30.37 30.37 0.2K
10:32 30.37 30.37 30.37 30.37 0.1K
10:33 30.37 30.37 30.36 30.36 0.2K
10:34 30.36 30.36 30.36 30.36 0.1K
10:35 30.37 30.37 30.37 30.37 0.2K
10:36 30.37 30.37 30.37 30.37 0.0K
10:37 30.37 30.37 30.37 30.37 0.0K
10:38 30.37 30.45 30.37 30.45 0.2K
10:39 30.45 30.69 30.42 30.69 5.1K
10:40 30.69 30.69 30.63 30.63 0.7K
10:41 30.63 30.63 30.63 30.63 1.4K
10:42 30.47 30.47 30.47 30.47 0.2K
10:43 30.47 30.47 30.47 30.47 0.0K
10:44 30.47 30.47 30.47 30.47 0.0K
10:45 30.47 30.47 30.47 30.47 0.2K
10:46 30.47 30.47 30.47 30.47 0.1K
10:47 30.47 30.47 30.47 30.47 0.1K
10:48 30.47 30.47 30.47 30.47 0.1K
10:49 30.47 30.47 30.41 30.41 0.1K
10:50 30.41 30.41 30.41 30.41 0.0K
10:51 30.41 30.41 30.41 30.41 0.1K
10:52 30.41 30.41 30.41 30.41 0.0K
10:53 30.41 30.41 30.41 30.41 0.0K
10:54 30.41 30.41 30.41 30.41 0.0K
10:55 30.41 30.41 30.41 30.41 0.2K
10:56 30.41 30.41 30.41 30.41 0.0K
10:57 30.41 30.52 30.41 30.52 0.2K
10:58 30.52 30.52 30.52 30.52 0.4K
10:59 30.52 30.55 30.51 30.51 1.1K
11:00 30.51 30.51 30.51 30.51 0.0K
11:01 30.51 30.51 30.51 30.51 0.0K
11:02 30.57 30.57 30.57 30.57 0.4K
11:03 30.57 30.57 30.57 30.57 0.0K
11:04 30.57 30.57 30.57 30.57 0.1K
11:05 30.57 30.57 30.57 30.57 0.3K
11:06 30.57 30.57 30.57 30.57 0.1K
11:07 30.57 30.57 30.57 30.57 0.0K
11:08 30.57 30.57 30.57 30.57 0.0K
11:09 30.57 30.57 30.57 30.57 0.0K
11:10 30.57 30.57 30.57 30.57 0.1K
11:11 30.57 30.57 30.57 30.57 0.1K
11:12 30.57 30.57 30.57 30.57 0.0K
11:13 30.57 30.57 30.57 30.57 0.2K
11:14 30.57 30.70 30.57 30.70 0.2K
11:15 30.70 30.70 30.70 30.70 0.1K
11:16 30.70 30.70 30.70 30.70 0.1K
11:17 30.75 30.80 30.75 30.80 2.9K
11:18 30.80 30.80 30.80 30.80 0.1K
11:19 30.80 30.80 30.80 30.80 0.1K
11:20 30.80 30.80 30.80 30.80 0.0K
11:21 30.80 30.80 30.80 30.80 0.0K
11:22 30.80 30.80 30.80 30.80 0.4K
11:23 30.80 30.96 30.80 30.96 0.2K
11:24 30.96 30.96 30.96 30.96 0.3K
11:25 30.96 30.96 30.96 30.96 0.0K
11:26 30.96 30.96 30.95 30.95 0.1K
11:27 30.95 30.95 30.95 30.95 0.3K
11:28 30.95 30.95 30.95 30.95 0.2K
11:29 30.95 30.95 30.95 30.95 0.0K
11:30 30.95 30.95 30.95 30.95 0.2K
11:31 30.95 30.95 30.95 30.95 0.0K
11:32 30.95 30.95 30.95 30.95 0.1K
11:33 30.95 31.03 30.95 31.03 0.9K
11:34 31.03 31.03 31.01 31.01 0.2K
11:35 31.01 31.05 31.01 31.05 0.2K
11:36 31.05 31.05 31.05 31.05 0.1K
11:37 31.05 31.05 31.05 31.05 0.1K
11:38 31.05 31.05 31.05 31.05 0.0K
11:39 31.05 31.05 31.05 31.05 0.1K
11:40 31.05 31.09 31.05 31.09 0.6K
11:41 31.09 31.18 31.09 31.18 0.2K
11:42 31.10 31.10 31.10 31.10 1.7K
11:43 31.10 31.10 31.10 31.10 0.0K
11:44 31.10 31.15 31.10 31.15 0.6K
11:45 31.15 31.15 31.15 31.15 0.4K
11:46 31.16 31.16 31.16 31.16 0.3K
11:47 31.16 31.16 31.16 31.16 0.1K
11:48 31.16 31.23 31.16 31.23 0.4K
11:49 31.23 31.23 31.23 31.23 0.1K
11:50 31.23 31.23 31.23 31.23 0.0K
11:51 31.23 31.23 31.23 31.23 0.1K
11:52 31.23 31.29 31.23 31.29 0.3K
11:53 31.29 31.29 31.29 31.29 0.1K
11:54 31.29 31.29 31.28 31.28 0.3K
11:55 31.28 31.28 31.28 31.28 0.0K
11:56 31.28 31.28 31.28 31.28 0.0K
11:57 31.28 31.28 31.28 31.28 0.1K
11:58 31.28 31.28 31.28 31.28 0.5K
11:59 31.28 31.31 31.28 31.31 0.1K
12:00 31.31 31.31 31.31 31.31 0.1K
12:01 31.31 31.31 31.31 31.31 0.0K
12:02 31.31 31.31 31.31 31.31 0.3K
12:03 31.31 31.31 31.31 31.31 0.0K
12:04 31.31 31.31 31.31 31.31 0.2K
12:05 31.31 31.31 31.31 31.31 0.0K
12:06 31.31 31.36 31.31 31.36 0.4K
12:07 31.36 31.36 31.36 31.36 0.1K
12:08 31.36 31.36 31.36 31.36 0.2K
12:09 31.36 31.36 31.33 31.33 0.2K
12:10 31.33 31.33 31.33 31.33 0.0K
12:11 31.33 31.33 31.33 31.33 0.1K
12:12 31.33 31.33 31.33 31.33 0.0K
12:13 31.33 31.33 31.33 31.33 0.1K
12:14 31.33 31.33 31.33 31.33 0.1K
12:15 31.33 31.33 31.33 31.33 0.0K
12:16 31.33 31.33 31.33 31.33 0.3K
12:17 31.33 31.33 31.33 31.33 0.1K
12:18 31.33 31.33 31.33 31.33 0.0K
12:19 31.33 31.33 31.33 31.33 0.1K
12:20 31.33 31.33 31.33 31.33 0.0K
12:21 31.33 31.33 31.33 31.33 0.2K
12:22 31.33 31.38 31.33 31.38 0.1K
12:23 31.38 31.38 31.29 31.29 0.5K
12:24 31.29 31.29 31.18 31.18 3.7K
12:25 31.18 31.18 31.18 31.18 0.0K
12:26 31.18 31.18 31.18 31.18 0.1K
12:27 31.18 31.18 31.17 31.17 0.6K
12:28 31.17 31.17 31.17 31.17 0.1K
12:29 31.17 31.17 31.17 31.17 0.0K
12:30 31.17 31.17 31.17 31.17 0.0K
12:31 31.17 31.17 31.17 31.17 0.8K
12:32 31.17 31.17 31.12 31.12 0.2K
12:33 31.12 31.12 31.11 31.11 0.9K
12:34 31.11 31.11 31.11 31.11 0.0K
12:35 31.11 31.11 31.11 31.11 0.2K
12:36 31.11 31.11 31.10 31.10 0.6K
12:37 31.10 31.10 31.10 31.10 0.2K
12:38 31.15 31.21 31.15 31.21 0.8K
12:39 31.21 31.23 31.21 31.23 0.5K
12:40 31.23 31.23 31.23 31.23 0.0K
12:41 31.23 31.23 31.23 31.23 0.1K
12:42 31.23 31.23 31.23 31.23 0.0K
12:43 31.23 31.23 31.23 31.23 0.0K
12:44 31.23 31.23 31.23 31.23 0.0K
12:45 31.23 31.23 31.23 31.23 0.1K
12:46 31.26 31.26 31.26 31.26 0.2K
12:47 31.26 31.26 31.26 31.26 0.0K
12:48 31.26 31.26 31.26 31.26 0.0K
12:49 31.26 31.26 31.26 31.26 0.0K
12:50 31.26 31.26 31.26 31.26 0.1K
12:51 31.26 31.26 31.26 31.26 0.1K
12:52 31.26 31.26 31.26 31.26 0.1K
12:53 31.26 31.26 31.26 31.26 0.0K
12:54 31.26 31.26 31.26 31.26 0.0K
12:55 31.26 31.26 31.26 31.26 0.0K
12:56 31.30 31.30 31.30 31.30 0.6K
12:57 31.30 31.30 31.30 31.30 0.0K
12:58 31.30 31.30 31.30 31.30 0.0K
12:59 31.30 31.30 31.30 31.30 0.0K
13:00 31.30 31.30 31.30 31.30 0.1K
13:01 31.30 31.30 31.30 31.30 0.1K
13:02 31.30 31.30 31.30 31.30 0.1K
13:03 31.30 31.30 31.30 31.30 0.0K
13:04 31.30 31.30 31.30 31.30 0.1K
13:05 31.30 31.36 31.30 31.36 0.5K
13:06 31.36 31.36 31.31 31.31 2.7K
13:07 31.31 31.31 31.27 31.27 0.2K
13:08 31.27 31.27 31.27 31.27 0.1K
13:09 31.27 31.27 31.27 31.27 0.0K
13:10 31.27 31.27 31.25 31.27 0.3K
13:11 31.27 31.27 31.27 31.27 0.3K
13:12 31.27 31.27 31.27 31.27 0.0K
13:13 31.27 31.27 31.27 31.27 0.0K
13:14 31.27 31.27 31.27 31.27 0.1K
13:15 31.23 31.23 31.23 31.23 0.2K
13:16 31.23 31.23 31.23 31.23 0.0K
13:17 31.23 31.23 31.23 31.23 0.1K
13:18 31.23 31.24 31.23 31.24 0.2K
13:19 31.24 31.24 31.24 31.24 0.0K
13:20 31.24 31.24 31.24 31.24 0.2K
13:21 31.24 31.24 31.24 31.24 0.1K
13:22 31.24 31.24 31.24 31.24 0.0K
13:23 31.24 31.24 31.24 31.24 0.0K
13:24 31.24 31.24 31.24 31.24 0.0K
13:25 31.24 31.24 31.24 31.24 0.1K
13:26 31.24 31.24 31.24 31.24 0.1K
13:27 31.24 31.26 31.24 31.26 0.8K
13:28 31.26 31.26 31.26 31.26 0.1K
13:29 31.26 31.26 31.26 31.26 0.1K
13:30 31.31 31.32 31.31 31.32 0.8K
13:31 31.32 31.34 31.32 31.34 0.2K
13:32 31.34 31.34 31.34 31.34 0.0K
13:33 31.34 31.34 31.34 31.34 0.0K
13:34 31.34 31.35 31.34 31.35 0.2K
13:35 31.33 31.42 31.33 31.42 0.8K
13:36 31.41 31.43 31.41 31.43 0.6K
13:37 31.43 31.43 31.43 31.43 0.0K
13:38 31.43 31.43 31.43 31.43 0.1K
13:39 31.43 31.43 31.43 31.43 0.0K
13:40 31.43 31.45 31.43 31.45 0.3K
13:41 31.45 31.45 31.45 31.45 0.2K
13:42 31.45 31.45 31.45 31.45 0.0K
13:43 31.45 31.45 31.41 31.43 0.2K
13:44 31.43 31.43 31.43 31.43 0.0K
13:45 31.43 31.43 31.43 31.43 0.0K
13:46 31.43 31.43 31.43 31.43 0.0K
13:47 31.43 31.43 31.43 31.43 0.1K
13:48 31.43 31.43 31.43 31.43 0.0K
13:49 31.43 31.43 31.43 31.43 0.0K
13:50 31.43 31.43 31.43 31.43 0.1K
13:51 31.46 31.46 31.46 31.46 0.3K
13:52 31.46 31.50 31.46 31.50 0.4K
13:53 31.50 31.50 31.50 31.50 0.0K
13:54 31.50 31.50 31.50 31.50 0.0K
13:55 31.50 31.50 31.50 31.50 0.0K
13:56 31.50 31.50 31.50 31.50 0.1K
13:57 31.50 31.50 31.40 31.40 4.1K
13:58 31.40 31.40 31.40 31.40 0.1K
13:59 31.40 31.40 31.40 31.40 0.0K
14:00 31.40 31.40 31.40 31.40 0.1K
14:01 31.40 31.40 31.40 31.40 0.1K
14:02 31.34 31.34 31.34 31.34 0.3K
14:03 31.34 31.34 31.34 31.34 0.0K
14:04 31.34 31.34 31.34 31.34 0.0K
14:05 31.34 31.34 31.34 31.34 0.1K
14:06 31.34 31.34 31.34 31.34 0.0K
14:07 31.34 31.34 31.34 31.34 0.1K
14:08 31.41 31.41 31.41 31.41 1.8K
14:09 31.41 31.48 31.41 31.41 0.7K
14:10 31.41 31.41 31.41 31.41 0.2K
14:11 31.41 31.41 31.41 31.41 1.6K
14:12 31.41 31.41 31.41 31.41 0.2K
14:13 31.41 31.41 31.41 31.41 0.2K
14:14 31.41 31.41 31.41 31.41 0.4K
14:15 31.41 31.41 31.41 31.41 0.0K
14:16 31.41 31.41 31.41 31.41 0.0K
14:17 31.41 31.44 31.41 31.44 0.4K
14:18 31.44 31.44 31.44 31.44 0.1K
14:19 31.44 31.44 31.44 31.44 0.0K
14:20 31.44 31.44 31.44 31.44 0.4K
14:21 31.44 31.44 31.44 31.44 0.0K
14:22 31.44 31.44 31.44 31.44 0.0K
14:23 31.44 31.44 31.44 31.44 0.0K
14:24 31.44 31.44 31.44 31.44 0.0K
14:25 31.44 31.44 31.44 31.44 0.3K
14:26 31.44 31.44 31.44 31.44 0.2K
14:27 31.44 31.44 31.44 31.44 0.1K
14:28 31.44 31.44 31.44 31.44 0.0K
14:29 31.49 31.49 31.49 31.49 0.3K
14:30 31.43 31.43 31.43 31.43 0.8K
14:31 31.43 31.43 31.43 31.43 0.1K
14:32 31.43 31.43 31.43 31.43 0.2K
14:33 31.43 31.43 31.43 31.43 0.0K
14:34 31.43 31.43 31.43 31.43 0.0K
14:35 31.43 31.43 31.43 31.43 0.0K
14:36 31.43 31.43 31.40 31.40 0.9K
14:37 31.40 31.40 31.35 31.35 0.1K
14:38 31.35 31.35 31.35 31.35 0.0K
14:39 31.35 31.35 31.35 31.35 0.8K
14:40 31.35 31.35 31.35 31.35 0.1K
14:41 31.35 31.35 31.35 31.35 0.0K
14:42 31.35 31.35 31.35 31.35 0.0K
14:43 31.35 31.35 31.35 31.35 0.1K
14:44 31.34 31.34 31.34 31.34 1.0K
14:45 31.34 31.34 31.34 31.34 0.0K
14:46 31.34 31.34 31.34 31.34 0.6K
14:47 31.34 31.34 31.34 31.34 0.0K
14:48 31.41 31.41 31.41 31.41 0.9K
14:49 31.41 31.42 31.41 31.42 0.2K
14:50 31.42 31.42 31.42 31.42 0.2K
14:51 31.42 31.42 31.42 31.42 0.2K
14:52 31.42 31.42 31.42 31.42 0.1K
14:53 31.42 31.42 31.42 31.42 0.2K
14:54 31.42 31.43 31.42 31.43 0.4K
14:55 31.43 31.43 31.43 31.43 0.5K
14:56 31.43 31.43 31.43 31.43 0.0K
14:57 31.43 31.43 31.41 31.41 0.4K
14:58 31.41 31.41 31.41 31.41 0.1K
14:59 31.41 31.41 31.41 31.41 0.1K
15:00 31.41 31.41 31.38 31.38 0.4K
15:01 31.38 31.38 31.38 31.38 0.2K
15:02 31.38 31.38 31.38 31.38 0.1K
15:03 31.38 31.38 31.38 31.38 0.2K
15:04 31.38 31.38 31.38 31.38 0.0K
15:05 31.38 31.38 31.38 31.38 0.0K
15:06 31.38 31.38 31.38 31.38 0.0K
15:07 31.38 31.44 31.38 31.44 0.3K
15:08 31.40 31.40 31.39 31.39 0.2K
15:09 31.39 31.39 31.39 31.39 0.1K
15:10 31.39 31.39 31.39 31.39 0.4K
15:11 31.39 31.39 31.39 31.39 0.2K
15:12 31.39 31.42 31.39 31.42 0.2K
15:13 31.42 31.44 31.42 31.44 0.3K
15:14 31.44 31.44 31.44 31.44 0.4K
15:15 31.44 31.44 31.44 31.44 0.2K
15:16 31.44 31.48 31.44 31.48 0.5K
15:17 31.48 31.48 31.48 31.48 0.7K
15:18 31.48 31.48 31.48 31.48 0.0K
15:19 31.48 31.48 31.48 31.48 0.1K
15:20 31.48 31.48 31.48 31.48 0.6K
15:21 31.48 31.48 31.48 31.48 0.1K
15:22 31.48 31.48 31.48 31.48 0.2K
15:23 31.43 31.46 31.43 31.46 0.8K
15:24 31.40 31.40 31.39 31.39 0.7K
15:25 31.39 31.39 31.39 31.39 0.3K
15:26 31.39 31.39 31.39 31.39 0.7K
15:27 31.35 31.37 31.35 31.37 2.1K
15:28 31.37 31.37 31.35 31.35 0.3K
15:29 31.35 31.35 31.35 31.35 0.1K
15:30 31.35 31.35 31.35 31.35 0.3K
15:31 31.35 31.35 31.31 31.31 0.7K
15:32 31.30 31.30 31.30 31.30 0.5K
15:33 31.30 31.30 31.30 31.30 0.0K
15:34 31.30 31.32 31.30 31.32 2.8K
15:35 31.32 31.32 31.24 31.24 1.5K
15:36 31.24 31.24 31.24 31.24 0.2K
15:37 31.24 31.24 31.24 31.24 0.1K
15:38 31.24 31.24 31.24 31.24 0.0K
15:39 31.24 31.24 31.24 31.24 0.0K
15:40 31.24 31.24 31.24 31.24 0.1K
15:41 31.26 31.26 31.26 31.26 0.6K
15:42 31.31 31.31 31.31 31.31 0.2K
15:43 31.31 31.33 31.31 31.33 1.1K
15:44 31.33 31.33 31.33 31.33 0.5K
15:45 31.33 31.33 31.33 31.33 0.3K
15:46 31.33 31.37 31.33 31.37 1.2K
15:47 31.37 31.37 31.37 31.37 0.2K
15:48 31.37 31.38 31.37 31.38 1.2K
15:49 31.38 31.38 31.38 31.38 0.8K
15:50 31.38 31.38 31.38 31.38 0.2K
15:51 31.38 31.39 31.38 31.39 0.4K
15:52 31.40 31.42 31.39 31.39 2.7K
15:53 31.41 31.42 31.41 31.42 0.6K
15:54 31.42 31.42 31.42 31.42 1.0K
15:55 31.41 31.41 31.26 31.26 4.1K
15:56 31.28 31.30 31.28 31.30 4.4K
15:57 31.30 31.36 31.30 31.35 2.6K
15:58 31.32 31.32 31.25 31.30 5.8K
15:59 31.30 31.33 31.28 31.33 1.5K
16:00 31.29 31.32 31.17 31.17 75.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available