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 31.92 32.92 31.92 31.92 1.2K
09:32 31.92 31.92 31.92 31.92 0.0K
09:33 31.92 31.92 31.92 31.92 0.0K
09:34 31.92 31.92 31.92 31.92 0.0K
09:35 31.92 31.92 31.92 31.92 0.0K
09:36 31.92 31.92 31.92 31.92 0.0K
09:37 31.92 31.92 31.92 31.92 0.0K
09:38 31.92 31.92 31.92 31.92 0.0K
09:39 31.92 31.92 31.92 31.92 0.0K
09:40 31.92 31.92 31.92 31.92 0.0K
09:41 31.92 31.92 31.92 31.92 0.1K
09:42 31.92 31.92 31.92 31.92 0.0K
09:43 31.92 31.92 31.92 31.92 0.0K
09:44 31.92 31.92 31.92 31.92 0.0K
09:45 31.92 31.92 31.92 31.92 0.0K
09:46 31.92 31.92 31.92 31.92 0.0K
09:47 31.92 31.92 31.92 31.92 0.2K
09:48 31.92 31.92 31.92 31.92 0.0K
09:49 31.92 31.92 31.92 31.92 0.0K
09:50 31.92 31.92 31.92 31.92 0.0K
09:51 31.92 31.92 31.92 31.92 0.0K
09:52 31.92 31.92 31.92 31.92 0.0K
09:53 31.92 31.92 31.92 31.92 0.0K
09:54 31.92 31.92 31.92 31.92 0.0K
09:55 31.92 31.92 31.92 31.92 0.0K
09:56 31.92 31.92 31.92 31.92 0.1K
09:57 31.92 31.92 31.92 31.92 0.0K
09:58 31.92 31.92 31.92 31.92 0.0K
09:59 31.92 31.92 31.92 31.92 0.0K
10:00 31.92 31.92 31.48 31.62 1.1K
10:01 31.62 31.67 31.62 31.67 1.9K
10:02 31.67 31.82 31.67 31.82 0.7K
10:03 31.90 31.90 31.90 31.90 1.1K
10:04 31.90 31.90 31.90 31.90 0.0K
10:05 31.90 31.90 31.90 31.90 0.1K
10:06 31.90 31.90 31.90 31.90 0.0K
10:07 31.90 31.90 31.90 31.90 0.0K
10:08 31.90 31.90 31.90 31.90 0.0K
10:09 32.11 32.11 31.89 31.89 0.4K
10:10 32.06 32.06 32.06 32.06 0.2K
10:11 32.06 32.08 32.06 32.08 0.2K
10:12 32.13 32.13 32.04 32.04 1.0K
10:13 32.04 32.04 32.04 32.04 1.3K
10:14 32.04 32.04 32.04 32.04 0.0K
10:15 32.04 32.04 32.04 32.04 0.5K
10:16 32.12 32.12 31.89 31.97 0.4K
10:17 31.97 32.08 31.84 31.95 0.7K
10:18 31.95 31.95 31.95 31.95 0.0K
10:19 32.05 32.05 31.82 31.82 0.4K
10:20 31.82 31.82 31.82 31.82 0.1K
10:21 31.82 31.82 31.82 31.82 0.2K
10:22 31.93 31.93 31.93 31.93 0.1K
10:23 31.82 31.82 31.82 31.82 0.4K
10:24 31.82 31.82 31.82 31.82 0.9K
10:25 31.82 31.82 31.82 31.82 0.3K
10:26 31.82 31.82 31.82 31.82 0.2K
10:27 31.82 31.82 31.82 31.82 0.1K
10:28 31.82 31.82 31.82 31.82 0.3K
10:29 31.82 31.82 31.82 31.82 0.1K
10:30 31.82 32.22 31.82 32.22 0.6K
10:31 32.22 32.22 32.15 32.15 0.1K
10:32 32.15 32.15 32.15 32.15 0.2K
10:33 32.15 32.15 32.15 32.15 0.1K
10:34 32.15 32.15 32.15 32.15 0.1K
10:35 32.15 32.15 32.15 32.15 0.1K
10:36 32.15 32.15 31.98 31.98 0.3K
10:37 31.98 31.98 31.97 31.97 3.4K
10:38 31.97 31.97 31.97 31.97 0.0K
10:39 31.97 31.97 31.89 31.96 0.8K
10:40 31.97 31.97 31.97 31.97 0.8K
10:41 31.97 31.97 31.97 31.97 0.1K
10:42 31.97 31.97 31.97 31.97 0.0K
10:43 31.83 31.83 31.83 31.83 0.1K
10:44 31.83 31.83 31.83 31.83 0.0K
10:45 31.83 31.83 31.83 31.83 0.1K
10:46 31.83 31.83 31.83 31.83 0.0K
10:47 31.83 31.83 31.83 31.83 0.3K
10:48 31.83 31.92 31.83 31.92 0.4K
10:49 31.97 31.97 31.92 31.92 0.4K
10:50 31.92 31.92 31.92 31.92 0.0K
10:51 31.92 31.92 31.92 31.92 0.0K
10:52 31.92 31.92 31.92 31.92 0.0K
10:53 31.92 31.98 31.92 31.98 0.2K
10:54 31.98 31.98 31.98 31.98 0.1K
10:55 31.98 31.98 31.97 31.97 0.4K
10:56 31.90 31.90 31.90 31.90 0.1K
10:57 31.90 31.90 31.90 31.90 0.1K
10:58 31.90 31.90 31.90 31.90 0.0K
10:59 31.94 31.94 31.94 31.94 0.2K
11:00 31.94 31.94 31.91 31.91 0.1K
11:01 31.91 31.91 31.91 31.91 0.3K
11:02 31.91 31.98 31.91 31.98 0.6K
11:03 31.98 31.98 31.98 31.98 0.1K
11:04 31.98 31.98 31.98 31.98 0.3K
11:05 31.98 31.98 31.98 31.98 0.4K
11:06 31.98 31.98 31.98 31.98 0.1K
11:07 31.98 31.98 31.98 31.98 0.0K
11:08 31.98 31.98 31.98 31.98 0.0K
11:09 31.97 31.97 31.97 31.97 0.1K
11:10 31.97 31.97 31.97 31.97 0.0K
11:11 31.97 31.97 31.97 31.97 0.0K
11:12 31.97 31.97 31.97 31.97 0.1K
11:13 31.97 31.97 31.96 31.96 0.3K
11:14 31.96 31.96 31.96 31.96 0.0K
11:15 31.96 31.96 31.94 31.96 0.4K
11:16 31.96 31.96 31.96 31.96 0.2K
11:17 31.96 31.96 31.96 31.96 0.6K
11:18 31.96 31.96 31.96 31.96 0.2K
11:19 31.96 31.96 31.96 31.96 0.1K
11:20 31.86 31.86 31.86 31.86 1.0K
11:21 31.86 31.86 31.86 31.86 0.1K
11:22 31.78 31.78 31.78 31.78 0.2K
11:23 31.78 31.78 31.78 31.78 0.0K
11:24 31.82 31.82 31.82 31.82 0.8K
11:25 31.82 31.82 31.82 31.82 0.0K
11:26 31.82 31.85 31.82 31.85 0.3K
11:27 31.85 31.85 31.85 31.85 0.0K
11:28 31.85 31.85 31.72 31.72 0.2K
11:29 31.72 31.72 31.72 31.72 0.1K
11:30 31.72 31.72 31.72 31.72 0.1K
11:31 31.72 31.72 31.72 31.72 0.1K
11:32 31.72 31.83 31.72 31.78 0.4K
11:33 31.77 31.77 31.77 31.77 0.1K
11:34 31.77 31.77 31.74 31.74 3.2K
11:35 31.74 31.74 31.68 31.72 0.2K
11:36 31.72 31.72 31.72 31.72 0.1K
11:37 31.72 31.72 31.72 31.72 0.0K
11:38 31.72 31.72 31.72 31.72 0.1K
11:39 31.72 31.72 31.71 31.71 0.1K
11:40 31.71 31.79 31.71 31.79 0.9K
11:41 31.79 31.83 31.79 31.83 0.1K
11:42 31.83 31.83 31.83 31.83 0.0K
11:43 31.83 31.84 31.83 31.83 0.8K
11:44 31.83 31.84 31.83 31.84 0.1K
11:45 31.84 31.84 31.84 31.84 0.1K
11:46 31.84 31.84 31.84 31.84 0.1K
11:47 31.84 31.84 31.84 31.84 0.1K
11:48 31.84 31.84 31.75 31.75 0.1K
11:49 31.75 31.75 31.75 31.75 0.1K
11:50 31.75 31.75 31.75 31.75 0.0K
11:51 31.75 31.75 31.75 31.75 0.0K
11:52 31.75 31.75 31.75 31.75 0.0K
11:53 31.75 31.75 31.75 31.75 0.0K
11:54 31.76 31.76 31.76 31.76 0.1K
11:55 31.76 31.76 31.76 31.76 0.0K
11:56 31.76 31.76 31.76 31.76 0.0K
11:57 31.76 31.76 31.76 31.76 0.0K
11:58 31.76 31.76 31.76 31.76 0.0K
11:59 31.76 31.76 31.76 31.76 0.0K
12:00 31.76 31.76 31.73 31.73 0.1K
12:01 31.73 31.73 31.73 31.73 0.1K
12:02 31.73 31.73 31.73 31.73 0.4K
12:03 31.73 31.73 31.73 31.73 0.0K
12:04 31.73 31.89 31.73 31.89 1.0K
12:05 31.89 31.89 31.89 31.89 0.0K
12:06 31.89 31.89 31.89 31.89 0.2K
12:07 31.89 31.89 31.89 31.89 0.0K
12:08 31.89 31.93 31.89 31.93 0.1K
12:09 31.93 31.93 31.93 31.93 0.0K
12:10 31.93 31.93 31.93 31.93 0.0K
12:11 31.93 31.93 31.93 31.93 0.0K
12:12 31.93 31.93 31.93 31.93 0.2K
12:13 31.93 31.93 31.93 31.93 0.0K
12:14 31.93 31.93 31.93 31.93 0.0K
12:15 31.93 31.93 31.93 31.93 0.5K
12:16 31.93 31.98 31.93 31.98 0.3K
12:17 31.98 31.98 31.94 31.94 0.7K
12:18 31.94 31.94 31.94 31.94 0.1K
12:19 31.94 31.94 31.94 31.94 0.0K
12:20 31.94 31.94 31.94 31.94 0.0K
12:21 31.94 32.05 31.94 32.05 1.1K
12:22 32.05 32.05 32.05 32.05 0.1K
12:23 32.05 32.05 32.05 32.05 0.0K
12:24 32.05 32.05 32.05 32.05 0.0K
12:25 32.02 32.05 32.02 32.05 7.3K
12:26 32.05 32.08 32.05 32.08 0.5K
12:27 32.09 32.09 32.09 32.09 1.0K
12:28 32.16 32.16 32.16 32.16 0.3K
12:29 32.16 32.16 32.16 32.16 0.1K
12:30 32.16 32.16 32.16 32.16 0.2K
12:31 32.16 32.16 32.16 32.16 0.4K
12:32 32.16 32.27 32.16 32.27 1.0K
12:33 32.27 32.27 32.27 32.27 0.1K
12:34 32.29 32.29 32.23 32.23 0.6K
12:35 32.23 32.23 32.23 32.23 0.0K
12:36 32.23 32.23 32.23 32.23 0.1K
12:37 32.23 32.23 32.23 32.23 0.1K
12:38 32.23 32.23 32.23 32.23 0.1K
12:39 32.23 32.23 32.23 32.23 0.0K
12:40 32.23 32.23 32.23 32.23 0.1K
12:41 32.23 32.23 32.23 32.23 0.0K
12:42 32.23 32.23 32.23 32.23 0.1K
12:43 32.23 32.38 32.23 32.38 0.4K
12:44 32.38 32.38 32.38 32.38 0.2K
12:45 32.38 32.38 32.38 32.38 0.0K
12:46 32.33 32.33 32.33 32.33 1.0K
12:47 32.33 32.33 32.15 32.15 0.7K
12:48 32.15 32.15 32.15 32.15 0.1K
12:49 32.15 32.15 32.15 32.15 0.1K
12:50 32.15 32.15 32.15 32.15 0.0K
12:51 32.15 32.15 32.15 32.15 0.1K
12:52 32.15 32.16 32.15 32.16 0.2K
12:53 32.16 32.16 32.16 32.16 0.1K
12:54 32.16 32.16 32.16 32.16 0.1K
12:55 32.16 32.16 32.16 32.16 0.0K
12:56 32.17 32.17 32.17 32.17 0.1K
12:57 32.17 32.17 32.17 32.17 0.1K
12:58 32.17 32.17 32.17 32.17 0.0K
12:59 32.17 32.17 32.17 32.17 0.0K
13:00 32.15 32.15 32.15 32.15 0.4K
13:01 32.15 32.15 32.15 32.15 0.4K
13:02 32.15 32.15 32.15 32.15 0.0K
13:03 32.15 32.15 32.15 32.15 0.0K
13:04 32.15 32.15 32.15 32.15 0.1K
13:05 32.15 32.15 32.15 32.15 0.0K
13:06 32.15 32.16 32.15 32.16 0.1K
13:07 32.16 32.16 32.14 32.14 0.7K
13:08 32.14 32.14 32.13 32.13 0.1K
13:09 32.13 32.13 32.13 32.13 0.1K
13:10 32.13 32.13 32.13 32.13 0.1K
13:11 32.13 32.13 32.13 32.13 0.0K
13:12 32.13 32.13 32.13 32.13 0.0K
13:13 32.13 32.26 32.11 32.26 10.9K
13:14 32.26 32.26 32.26 32.26 0.0K
13:15 32.26 32.37 32.24 32.37 1.3K
13:16 32.37 32.37 32.37 32.37 0.0K
13:17 32.37 32.37 32.37 32.37 0.1K
13:18 32.37 32.37 32.37 32.37 0.0K
13:19 32.34 32.34 32.34 32.34 0.1K
13:20 32.34 32.34 32.34 32.34 0.1K
13:21 32.34 32.34 32.34 32.34 0.0K
13:22 32.34 32.39 32.34 32.38 1.4K
13:23 32.38 32.38 32.38 32.38 0.0K
13:24 32.38 32.38 32.38 32.38 0.1K
13:25 32.38 32.38 32.35 32.35 1.0K
13:26 32.35 32.35 32.24 32.24 0.2K
13:27 32.24 32.24 32.24 32.24 0.0K
13:28 32.24 32.24 32.24 32.24 0.0K
13:29 32.24 32.24 32.24 32.24 0.0K
13:30 32.20 32.20 32.20 32.20 0.2K
13:31 32.20 32.20 32.20 32.20 0.0K
13:32 32.20 32.20 32.20 32.20 0.0K
13:33 32.20 32.24 32.20 32.24 0.2K
13:34 32.24 32.24 32.24 32.24 0.1K
13:35 32.24 32.24 32.24 32.24 0.0K
13:36 32.24 32.24 32.21 32.21 0.2K
13:37 32.21 32.21 32.21 32.21 0.0K
13:38 32.21 32.21 32.21 32.21 0.2K
13:39 32.21 32.21 32.21 32.21 0.0K
13:40 32.21 32.21 32.21 32.21 0.0K
13:41 32.21 32.21 32.21 32.21 0.4K
13:42 32.21 32.21 32.21 32.21 0.0K
13:43 32.21 32.21 32.21 32.21 0.0K
13:44 32.21 32.21 32.21 32.21 0.0K
13:45 32.21 32.21 32.21 32.21 0.4K
13:46 32.22 32.23 32.22 32.23 0.3K
13:47 32.23 32.23 32.23 32.23 0.0K
13:48 32.23 32.23 32.23 32.23 0.4K
13:49 32.23 32.23 32.23 32.23 0.0K
13:50 32.23 32.28 32.23 32.28 1.9K
13:51 32.28 32.28 32.28 32.28 0.1K
13:52 32.28 32.28 32.28 32.28 0.4K
13:53 32.28 32.28 32.28 32.28 0.0K
13:54 32.28 32.28 32.27 32.27 0.4K
13:55 32.27 32.27 32.27 32.27 0.0K
13:56 32.27 32.27 32.27 32.27 0.0K
13:57 32.27 32.27 32.27 32.27 0.0K
13:58 32.27 32.27 32.27 32.27 0.2K
13:59 32.27 32.27 32.27 32.27 0.0K
14:00 32.27 32.27 32.27 32.27 0.0K
14:01 32.27 32.27 32.27 32.27 0.0K
14:02 32.27 32.27 32.27 32.27 0.3K
14:03 32.27 32.27 32.27 32.27 0.0K
14:04 32.27 32.32 32.27 32.32 0.6K
14:05 32.32 32.32 32.32 32.32 0.1K
14:06 32.35 32.36 32.35 32.36 0.3K
14:07 32.36 32.36 32.30 32.30 1.9K
14:08 32.30 32.30 32.30 32.30 0.0K
14:09 32.30 32.30 32.30 32.30 0.0K
14:10 32.30 32.30 32.30 32.30 0.0K
14:11 32.30 32.30 32.30 32.30 0.0K
14:12 32.30 32.30 32.30 32.30 0.1K
14:13 32.30 32.30 32.30 32.30 0.0K
14:14 32.30 32.30 32.30 32.30 0.1K
14:15 32.30 32.32 32.30 32.32 0.5K
14:16 32.32 32.32 32.32 32.32 0.1K
14:17 32.32 32.36 32.32 32.36 0.4K
14:18 32.36 32.36 32.36 32.36 0.0K
14:19 32.36 32.38 32.36 32.38 0.8K
14:20 32.38 32.40 32.38 32.40 1.1K
14:21 32.34 32.34 32.34 32.34 0.5K
14:22 32.34 32.34 32.33 32.33 0.5K
14:23 32.33 32.33 32.33 32.33 0.0K
14:24 32.33 32.33 32.33 32.33 0.0K
14:25 32.33 32.33 32.33 32.33 0.0K
14:26 32.33 32.33 32.32 32.32 0.1K
14:27 32.32 32.32 32.32 32.32 0.1K
14:28 32.32 32.32 32.32 32.32 0.1K
14:29 32.32 32.32 32.32 32.32 0.0K
14:30 32.32 32.32 32.32 32.32 0.1K
14:31 32.32 32.32 32.32 32.32 0.1K
14:32 32.32 32.32 32.32 32.32 0.0K
14:33 32.32 32.32 32.32 32.32 0.1K
14:34 32.32 32.32 32.32 32.32 0.1K
14:35 32.32 32.32 32.32 32.32 0.0K
14:36 32.32 32.32 32.32 32.32 0.0K
14:37 32.32 32.32 32.32 32.32 0.1K
14:38 32.32 32.32 32.32 32.32 0.1K
14:39 32.32 32.32 32.32 32.32 0.1K
14:40 32.32 32.32 32.32 32.32 0.0K
14:41 32.32 32.32 32.32 32.32 0.0K
14:42 32.32 32.32 32.30 32.30 0.3K
14:43 32.30 32.30 32.30 32.30 0.0K
14:44 32.30 32.30 32.30 32.30 0.1K
14:45 32.30 32.30 32.30 32.30 0.0K
14:46 32.30 32.30 32.30 32.30 0.0K
14:47 32.30 32.30 32.30 32.30 0.0K
14:48 32.30 32.30 32.25 32.25 1.0K
14:49 32.25 32.25 32.25 32.25 0.2K
14:50 32.25 32.25 32.23 32.23 0.5K
14:51 32.23 32.23 32.23 32.23 0.2K
14:52 32.23 32.23 32.23 32.23 0.1K
14:53 32.23 32.23 32.21 32.21 0.4K
14:54 32.21 32.21 32.21 32.21 0.0K
14:55 32.21 32.21 32.21 32.21 0.0K
14:56 32.21 32.21 32.21 32.21 0.0K
14:57 32.21 32.21 32.21 32.21 0.1K
14:58 32.21 32.21 32.21 32.21 0.0K
14:59 32.21 32.21 32.21 32.21 0.1K
15:00 32.21 32.21 32.21 32.21 0.0K
15:01 32.21 32.21 32.21 32.21 0.1K
15:02 32.21 32.21 32.21 32.21 0.0K
15:03 32.21 32.21 32.16 32.16 0.4K
15:04 32.16 32.16 32.16 32.16 0.1K
15:05 32.16 32.16 32.16 32.16 0.8K
15:06 32.16 32.16 32.16 32.16 0.0K
15:07 32.16 32.16 32.16 32.16 0.2K
15:08 32.18 32.18 32.18 32.18 1.4K
15:09 32.18 32.26 32.18 32.26 0.7K
15:10 32.26 32.26 32.26 32.26 0.0K
15:11 32.26 32.26 32.26 32.26 0.2K
15:12 32.26 32.26 32.26 32.26 0.0K
15:13 32.26 32.26 32.20 32.20 0.3K
15:14 32.20 32.20 32.20 32.20 0.2K
15:15 32.20 32.20 32.20 32.20 0.0K
15:16 32.20 32.30 32.20 32.30 1.6K
15:17 32.33 32.33 32.33 32.33 1.0K
15:18 32.33 32.33 32.33 32.33 0.0K
15:19 32.33 32.33 32.33 32.33 0.5K
15:20 32.33 32.39 32.33 32.39 0.3K
15:21 32.39 32.39 32.39 32.39 0.0K
15:22 32.39 32.46 32.39 32.46 1.3K
15:23 32.46 32.46 32.46 32.46 0.0K
15:24 32.46 32.46 32.46 32.46 1.0K
15:25 32.46 32.46 32.46 32.46 0.0K
15:26 32.46 32.46 32.37 32.39 2.0K
15:27 32.42 32.42 32.42 32.42 1.8K
15:28 32.42 32.42 32.42 32.42 0.0K
15:29 32.42 32.42 32.39 32.39 0.2K
15:30 32.39 32.42 32.39 32.42 1.0K
15:31 32.42 32.49 32.42 32.49 0.5K
15:32 32.49 32.49 32.49 32.49 0.8K
15:33 32.49 32.49 32.39 32.39 2.5K
15:34 32.39 32.39 32.38 32.38 0.3K
15:35 32.38 32.38 32.34 32.34 0.2K
15:36 32.33 32.33 32.33 32.33 0.6K
15:37 32.33 32.33 32.33 32.33 0.1K
15:38 32.33 32.37 32.33 32.37 0.5K
15:39 32.37 32.37 32.37 32.37 0.2K
15:40 32.37 32.37 32.37 32.37 0.0K
15:41 32.37 32.40 32.37 32.40 1.0K
15:42 32.40 32.40 32.40 32.40 0.1K
15:43 32.40 32.48 32.40 32.48 0.3K
15:44 32.48 32.48 32.48 32.48 0.1K
15:45 32.48 32.48 32.48 32.48 0.0K
15:46 32.48 32.48 32.47 32.47 0.9K
15:47 32.47 32.47 32.47 32.47 0.3K
15:48 32.47 32.47 32.47 32.47 0.7K
15:49 32.47 32.49 32.47 32.49 0.3K
15:50 32.49 32.54 32.49 32.54 1.8K
15:51 32.49 32.51 32.49 32.51 2.0K
15:52 32.48 32.48 32.48 32.48 1.1K
15:53 32.48 32.48 32.45 32.45 0.3K
15:54 32.45 32.45 32.45 32.45 0.1K
15:55 32.44 32.50 32.44 32.50 1.9K
15:56 32.43 32.48 32.43 32.48 4.2K
15:57 32.51 32.52 32.49 32.49 3.5K
15:58 32.46 32.46 32.46 32.46 0.7K
15:59 32.47 32.47 32.46 32.46 3.2K
16:00 32.46 32.49 32.46 32.49 40.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available