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 31.62 32.20 31.09 31.09 4.5K
09:32 31.09 31.09 31.09 31.09 0.2K
09:33 31.09 32.42 31.09 32.42 1.1K
09:34 32.42 32.42 32.42 32.42 0.0K
09:35 32.42 32.42 32.42 32.42 0.0K
09:36 32.42 32.42 32.42 32.42 0.1K
09:37 32.42 32.42 32.42 32.42 0.0K
09:38 32.42 32.42 32.42 32.42 0.0K
09:39 32.49 32.49 32.49 32.49 0.6K
09:40 32.49 32.49 32.49 32.49 0.0K
09:41 32.49 32.49 32.30 32.30 0.3K
09:42 32.30 32.30 32.30 32.30 0.1K
09:43 32.30 32.30 32.30 32.30 0.0K
09:44 32.21 32.21 32.21 32.21 0.4K
09:45 32.21 32.21 32.21 32.21 0.0K
09:46 32.21 32.21 32.21 32.21 0.0K
09:47 32.21 32.21 32.21 32.21 0.0K
09:48 32.21 32.21 32.21 32.21 0.1K
09:49 32.21 32.21 32.21 32.21 0.0K
09:50 32.21 32.21 32.21 32.21 0.0K
09:51 32.22 32.22 32.22 32.22 0.3K
09:52 32.22 32.22 32.22 32.22 0.0K
09:53 32.22 32.22 31.91 31.91 0.2K
09:54 31.91 31.91 31.91 31.91 0.0K
09:55 31.91 31.91 31.91 31.91 0.0K
09:56 31.91 31.91 31.91 31.91 0.0K
09:57 31.91 31.91 31.91 31.91 0.0K
09:58 31.91 31.91 31.91 31.91 0.0K
09:59 31.91 31.91 31.91 31.91 0.0K
10:00 31.91 32.24 31.91 32.24 0.3K
10:01 32.24 32.24 32.24 32.24 0.0K
10:02 32.24 32.24 32.24 32.24 0.0K
10:03 32.24 32.24 32.24 32.24 0.0K
10:04 32.24 32.24 32.18 32.18 0.3K
10:05 32.18 32.18 32.18 32.18 0.0K
10:06 32.18 32.18 32.18 32.18 0.0K
10:07 32.18 32.18 32.18 32.18 0.0K
10:08 32.18 32.21 32.18 32.21 0.6K
10:09 32.21 32.21 32.21 32.21 0.1K
10:10 32.15 32.15 32.15 32.15 0.1K
10:11 32.13 32.13 32.13 32.13 0.6K
10:12 32.07 32.07 32.07 32.07 0.2K
10:13 32.07 32.07 32.07 32.07 0.0K
10:14 32.07 32.07 32.07 32.07 0.5K
10:15 32.07 32.07 32.07 32.07 0.0K
10:16 32.07 32.07 32.07 32.07 0.2K
10:17 32.07 32.07 32.06 32.06 0.2K
10:18 32.06 32.06 32.06 32.06 0.0K
10:19 32.06 32.06 32.06 32.06 0.0K
10:20 32.06 32.06 32.06 32.06 0.0K
10:21 32.06 32.06 32.06 32.06 0.0K
10:22 32.06 32.06 32.06 32.06 0.0K
10:23 32.06 32.06 32.03 32.03 0.4K
10:24 32.03 32.03 32.03 32.03 0.3K
10:25 32.03 32.03 32.03 32.03 0.5K
10:26 32.03 32.03 32.03 32.03 0.2K
10:27 32.03 32.03 32.03 32.03 0.0K
10:28 32.03 32.03 32.03 32.03 0.0K
10:29 32.03 32.32 32.03 32.32 0.5K
10:30 32.32 32.32 32.32 32.32 0.0K
10:31 32.35 32.35 32.35 32.35 0.1K
10:32 32.35 32.35 32.35 32.35 0.0K
10:33 32.35 32.35 32.35 32.35 0.1K
10:34 32.35 32.35 32.35 32.35 0.4K
10:35 32.36 32.42 32.36 32.42 1.0K
10:36 32.42 32.42 32.42 32.42 0.1K
10:37 32.42 32.42 32.42 32.42 0.0K
10:38 32.42 32.42 32.42 32.42 0.0K
10:39 32.42 32.42 32.40 32.40 0.6K
10:40 32.40 32.43 32.40 32.43 0.1K
10:41 32.43 32.43 32.43 32.43 0.0K
10:42 32.43 32.44 32.43 32.44 0.2K
10:43 32.44 32.44 32.44 32.44 0.1K
10:44 32.45 32.45 32.45 32.45 2.4K
10:45 32.51 32.51 32.51 32.51 0.1K
10:46 32.51 32.51 32.51 32.51 0.2K
10:47 32.51 32.51 32.51 32.51 0.2K
10:48 32.51 32.51 32.51 32.51 0.1K
10:49 32.51 32.51 32.51 32.51 0.1K
10:50 32.51 32.51 32.51 32.51 0.0K
10:51 32.51 32.62 32.51 32.62 0.4K
10:52 32.62 32.62 32.62 32.62 0.0K
10:53 32.62 32.62 32.62 32.62 0.0K
10:54 32.62 32.62 32.62 32.62 0.2K
10:55 32.62 32.62 32.62 32.62 0.0K
10:56 32.62 32.62 32.62 32.62 0.0K
10:57 32.62 32.62 32.62 32.62 0.2K
10:58 32.62 32.62 32.62 32.62 0.0K
10:59 32.62 32.62 32.62 32.62 0.1K
11:00 32.62 32.62 32.62 32.62 0.0K
11:01 32.62 32.62 32.62 32.62 0.0K
11:02 32.62 32.62 32.62 32.62 0.1K
11:03 32.62 32.62 32.62 32.62 0.0K
11:04 32.62 32.62 32.62 32.62 0.1K
11:05 32.62 32.63 32.59 32.63 0.9K
11:06 32.63 32.63 32.63 32.63 0.2K
11:07 32.63 32.63 32.63 32.63 0.3K
11:08 32.63 32.63 32.63 32.63 0.0K
11:09 32.63 32.63 32.63 32.63 0.1K
11:10 32.63 32.63 32.52 32.52 2.2K
11:11 32.52 32.52 32.52 32.52 0.1K
11:12 32.52 32.52 32.52 32.52 0.0K
11:13 32.52 32.52 32.52 32.52 0.1K
11:14 32.52 32.52 32.52 32.52 0.1K
11:15 32.52 32.52 32.52 32.52 0.0K
11:16 32.52 32.52 32.52 32.52 0.1K
11:17 32.52 32.52 32.40 32.40 0.4K
11:18 32.40 32.40 32.40 32.40 0.1K
11:19 32.40 32.40 32.40 32.40 0.0K
11:20 32.40 32.40 32.40 32.40 0.0K
11:21 32.40 32.40 32.40 32.40 0.0K
11:22 32.40 32.40 32.40 32.40 0.2K
11:23 32.40 32.49 32.40 32.49 0.7K
11:24 32.49 32.49 32.49 32.49 0.4K
11:25 32.49 32.61 32.49 32.61 0.8K
11:26 32.44 32.44 32.44 32.44 0.4K
11:27 32.44 32.44 32.44 32.44 0.2K
11:28 32.44 32.44 32.44 32.44 0.2K
11:29 32.44 32.56 32.44 32.56 1.5K
11:30 32.56 32.56 32.56 32.56 0.1K
11:31 32.56 32.56 32.56 32.56 0.1K
11:32 32.56 32.56 32.56 32.56 0.2K
11:33 32.56 32.56 32.48 32.48 1.1K
11:34 32.48 32.49 32.48 32.49 0.4K
11:35 32.49 32.49 32.44 32.44 0.1K
11:36 32.44 32.44 32.44 32.44 0.0K
11:37 32.46 32.46 32.46 32.46 0.1K
11:38 32.46 32.46 32.46 32.46 0.1K
11:39 32.46 32.46 32.46 32.46 0.1K
11:40 32.46 32.46 32.46 32.46 0.0K
11:41 32.46 32.48 32.46 32.48 0.6K
11:42 32.48 32.48 32.46 32.46 0.1K
11:43 32.46 32.46 32.43 32.43 0.9K
11:44 32.43 32.43 32.43 32.43 0.1K
11:45 32.43 32.48 32.43 32.48 0.1K
11:46 32.48 32.48 32.48 32.48 0.1K
11:47 32.48 32.48 32.48 32.48 0.0K
11:48 32.48 32.48 32.48 32.48 0.0K
11:49 32.48 32.48 32.48 32.48 0.3K
11:50 32.48 32.48 32.48 32.48 0.0K
11:51 32.48 32.48 32.48 32.48 0.0K
11:52 32.48 32.48 32.48 32.48 0.2K
11:53 32.48 32.48 32.48 32.48 0.0K
11:54 32.48 32.48 32.48 32.48 0.0K
11:55 32.48 32.48 32.48 32.48 0.0K
11:56 32.48 32.48 32.48 32.48 0.1K
11:57 32.48 32.48 32.48 32.48 0.0K
11:58 32.48 32.48 32.42 32.42 1.6K
11:59 32.42 32.42 32.42 32.42 0.0K
12:00 32.42 32.42 32.42 32.42 0.1K
12:01 32.42 32.42 32.42 32.42 0.0K
12:02 32.42 32.42 32.42 32.42 0.0K
12:03 32.42 32.42 32.42 32.42 0.0K
12:04 32.42 32.42 32.42 32.42 0.0K
12:05 32.42 32.42 32.42 32.42 0.1K
12:06 32.42 32.42 32.42 32.42 0.1K
12:07 32.42 32.42 32.42 32.42 0.0K
12:08 32.42 32.42 32.42 32.42 0.0K
12:09 32.42 32.42 32.42 32.42 0.0K
12:10 32.42 32.42 32.40 32.40 1.0K
12:11 32.57 32.57 32.57 32.57 3.3K
12:12 32.57 32.57 32.57 32.57 0.1K
12:13 32.57 32.62 32.57 32.62 0.2K
12:14 32.62 32.62 32.62 32.62 0.1K
12:15 32.62 32.62 32.62 32.62 0.3K
12:16 32.57 32.57 32.57 32.57 0.1K
12:17 32.57 32.57 32.57 32.57 0.1K
12:18 32.57 32.57 32.57 32.57 0.0K
12:19 32.57 32.57 32.57 32.57 0.0K
12:20 32.57 32.57 32.57 32.57 0.0K
12:21 32.57 32.57 32.57 32.57 0.1K
12:22 32.57 32.57 32.57 32.57 0.2K
12:23 32.57 32.57 32.57 32.57 0.1K
12:24 32.57 32.57 32.57 32.57 0.0K
12:25 32.61 32.61 32.61 32.61 0.1K
12:26 32.56 32.56 32.56 32.56 0.3K
12:27 32.56 32.56 32.50 32.50 1.1K
12:28 32.50 32.50 32.50 32.50 0.0K
12:29 32.50 32.50 32.50 32.50 0.1K
12:30 32.50 32.56 32.50 32.56 0.2K
12:31 32.56 32.56 32.56 32.56 0.1K
12:32 32.56 32.56 32.53 32.53 0.5K
12:33 32.54 32.60 32.54 32.60 1.8K
12:34 32.60 32.60 32.60 32.60 0.1K
12:35 32.60 32.60 32.60 32.60 0.1K
12:36 32.60 32.60 32.60 32.60 0.3K
12:37 32.60 32.60 32.60 32.60 0.1K
12:38 32.65 32.65 32.65 32.65 0.1K
12:39 32.65 32.65 32.65 32.65 0.1K
12:40 32.65 32.65 32.65 32.65 0.0K
12:41 32.65 32.65 32.65 32.65 0.0K
12:42 32.65 32.65 32.65 32.65 0.0K
12:43 32.65 32.65 32.65 32.65 0.1K
12:44 32.65 32.65 32.65 32.65 0.2K
12:45 32.65 32.65 32.65 32.65 0.0K
12:46 32.65 32.65 32.65 32.65 0.3K
12:47 32.65 32.65 32.65 32.65 0.0K
12:48 32.65 32.65 32.65 32.65 0.0K
12:49 32.65 32.65 32.65 32.65 0.0K
12:50 32.65 32.65 32.65 32.65 0.0K
12:51 32.65 32.71 32.65 32.71 0.5K
12:52 32.67 32.67 32.67 32.67 1.1K
12:53 32.67 32.67 32.67 32.67 0.0K
12:54 32.67 32.67 32.67 32.67 0.0K
12:55 32.68 32.68 32.68 32.68 0.4K
12:56 32.68 32.68 32.68 32.68 0.0K
12:57 32.68 32.68 32.68 32.68 0.0K
12:58 32.68 32.68 32.68 32.68 0.0K
12:59 32.68 32.68 32.68 32.68 0.1K
13:00 32.68 32.68 32.68 32.68 0.1K
13:01 32.68 32.68 32.63 32.63 1.4K
13:02 32.63 32.63 32.63 32.63 0.0K
13:03 32.63 32.63 32.63 32.63 0.0K
13:04 32.63 32.63 32.63 32.63 0.1K
13:05 32.63 32.63 32.63 32.63 0.0K
13:06 32.63 32.63 32.63 32.63 0.0K
13:07 32.63 32.63 32.63 32.63 0.0K
13:08 32.63 32.63 32.63 32.63 0.0K
13:09 32.63 32.63 32.63 32.63 0.0K
13:10 32.63 32.63 32.63 32.63 0.0K
13:11 32.63 32.63 32.63 32.63 1.1K
13:12 32.63 32.63 32.63 32.63 0.1K
13:13 32.63 32.63 32.63 32.63 0.2K
13:14 32.63 32.63 32.61 32.61 0.2K
13:15 32.61 32.61 32.61 32.61 0.2K
13:16 32.61 32.61 32.61 32.61 0.1K
13:17 32.61 32.61 32.61 32.61 0.3K
13:18 32.61 32.61 32.61 32.61 0.0K
13:19 32.61 32.61 32.61 32.61 0.1K
13:20 32.61 32.61 32.61 32.61 0.0K
13:21 32.61 32.61 32.61 32.61 0.0K
13:22 32.61 32.61 32.61 32.61 0.0K
13:23 32.61 32.61 32.57 32.59 0.7K
13:24 32.59 32.59 32.54 32.54 0.6K
13:25 32.54 32.54 32.54 32.54 0.0K
13:26 32.54 32.54 32.54 32.54 0.0K
13:27 32.51 32.51 32.51 32.51 0.1K
13:28 32.51 32.51 32.51 32.51 0.0K
13:29 32.51 32.51 32.50 32.50 0.3K
13:30 32.50 32.50 32.50 32.50 0.0K
13:31 32.50 32.50 32.45 32.45 0.4K
13:32 32.45 32.45 32.45 32.45 0.0K
13:33 32.45 32.45 32.45 32.45 0.0K
13:34 32.45 32.51 32.45 32.51 0.3K
13:35 32.51 32.51 32.51 32.51 0.0K
13:36 32.51 32.51 32.51 32.51 0.2K
13:37 32.51 32.51 32.51 32.51 0.0K
13:38 32.51 32.51 32.51 32.51 0.1K
13:39 32.51 32.51 32.51 32.51 0.0K
13:40 32.51 32.51 32.51 32.51 0.2K
13:41 32.51 32.58 32.51 32.58 1.4K
13:42 32.58 32.58 32.58 32.58 0.0K
13:43 32.58 32.58 32.58 32.58 0.0K
13:44 32.58 32.58 32.58 32.58 0.0K
13:45 32.58 32.58 32.58 32.58 0.1K
13:46 32.58 32.58 32.58 32.58 0.0K
13:47 32.58 32.58 32.58 32.58 0.0K
13:48 32.58 32.58 32.58 32.58 0.0K
13:49 32.58 32.58 32.58 32.58 0.0K
13:50 32.58 32.58 32.58 32.58 0.0K
13:51 32.58 32.58 32.58 32.58 0.0K
13:52 32.58 32.58 32.57 32.57 0.4K
13:53 32.57 32.57 32.57 32.57 0.0K
13:54 32.57 32.57 32.57 32.57 0.0K
13:55 32.57 32.57 32.57 32.57 0.0K
13:56 32.57 32.57 32.57 32.57 0.0K
13:57 32.60 32.61 32.60 32.61 0.7K
13:58 32.61 32.63 32.61 32.63 0.5K
13:59 32.63 32.63 32.63 32.63 0.1K
14:00 32.63 32.63 32.60 32.60 1.0K
14:01 32.60 32.60 32.60 32.60 0.0K
14:02 32.60 32.60 32.60 32.60 0.3K
14:03 32.60 32.60 32.60 32.60 0.1K
14:04 32.60 32.60 32.60 32.60 0.1K
14:05 32.60 32.61 32.60 32.61 0.2K
14:06 32.61 32.61 32.61 32.61 0.0K
14:07 32.63 32.63 32.63 32.63 0.2K
14:08 32.63 32.63 32.63 32.63 0.0K
14:09 32.63 32.63 32.63 32.63 0.1K
14:10 32.68 32.70 32.68 32.70 1.2K
14:11 32.70 32.70 32.70 32.70 0.1K
14:12 32.70 32.70 32.70 32.70 0.0K
14:13 32.70 32.70 32.70 32.70 0.0K
14:14 32.70 32.70 32.70 32.70 0.0K
14:15 32.70 32.70 32.70 32.70 0.3K
14:16 32.70 32.70 32.70 32.70 0.1K
14:17 32.65 32.67 32.65 32.67 1.6K
14:18 32.58 32.58 32.58 32.58 1.1K
14:19 32.58 32.58 32.58 32.58 0.8K
14:20 32.58 32.58 32.58 32.58 0.1K
14:21 32.61 32.61 32.61 32.61 2.3K
14:22 32.61 32.61 32.61 32.61 0.0K
14:23 32.61 32.61 32.61 32.61 0.0K
14:24 32.61 32.61 32.61 32.61 0.0K
14:25 32.61 32.61 32.61 32.61 0.0K
14:26 32.61 32.61 32.61 32.61 0.1K
14:27 32.61 32.61 32.61 32.61 0.0K
14:28 32.71 32.71 32.71 32.71 0.1K
14:29 32.71 32.71 32.71 32.71 0.1K
14:30 32.71 32.71 32.69 32.69 0.1K
14:31 32.69 32.78 32.69 32.78 1.0K
14:32 32.78 32.78 32.78 32.78 0.2K
14:33 32.85 32.85 32.85 32.85 0.5K
14:34 32.85 32.85 32.85 32.85 0.1K
14:35 32.85 32.85 32.85 32.85 0.0K
14:36 32.85 32.85 32.85 32.85 0.0K
14:37 32.84 32.84 32.84 32.84 0.1K
14:38 32.84 32.84 32.84 32.84 0.0K
14:39 32.84 32.84 32.80 32.80 0.9K
14:40 32.80 32.80 32.80 32.80 0.1K
14:41 32.80 32.80 32.80 32.80 0.1K
14:42 32.80 32.80 32.80 32.80 0.0K
14:43 32.80 32.80 32.80 32.80 0.0K
14:44 32.80 32.80 32.80 32.80 0.1K
14:45 32.80 32.80 32.80 32.80 0.2K
14:46 32.77 32.77 32.77 32.77 1.1K
14:47 32.77 32.77 32.77 32.77 0.0K
14:48 32.77 32.78 32.75 32.75 2.5K
14:49 32.73 32.73 32.71 32.71 1.1K
14:50 32.71 32.71 32.71 32.71 0.2K
14:51 32.71 32.76 32.71 32.76 0.9K
14:52 32.76 32.76 32.76 32.76 0.0K
14:53 32.76 32.76 32.76 32.76 0.1K
14:54 32.76 32.76 32.76 32.76 0.1K
14:55 32.76 32.76 32.76 32.76 0.1K
14:56 32.76 32.76 32.70 32.70 1.0K
14:57 32.70 32.70 32.70 32.70 0.0K
14:58 32.70 32.70 32.63 32.63 0.3K
14:59 32.63 32.63 32.63 32.63 0.1K
15:00 32.63 32.63 32.63 32.63 0.0K
15:01 32.63 32.63 32.63 32.63 0.2K
15:02 32.63 32.63 32.62 32.62 1.1K
15:03 32.62 32.62 32.62 32.62 1.3K
15:04 32.62 32.62 32.62 32.62 0.1K
15:05 32.62 32.62 32.62 32.62 0.0K
15:06 32.62 32.68 32.62 32.68 0.2K
15:07 32.68 32.68 32.68 32.68 0.1K
15:08 32.68 32.80 32.68 32.80 5.4K
15:09 32.80 32.80 32.80 32.80 0.2K
15:10 32.80 32.80 32.80 32.80 0.0K
15:11 32.73 32.73 32.73 32.73 0.2K
15:12 32.75 32.75 32.75 32.75 0.3K
15:13 32.75 32.75 32.75 32.75 0.0K
15:14 32.75 32.75 32.75 32.75 0.0K
15:15 32.75 32.75 32.75 32.75 0.0K
15:16 32.75 32.75 32.75 32.75 0.3K
15:17 32.75 32.75 32.75 32.75 0.2K
15:18 32.75 32.75 32.75 32.75 0.2K
15:19 32.75 32.76 32.75 32.76 0.1K
15:20 32.76 32.76 32.76 32.76 0.0K
15:21 32.76 32.76 32.70 32.70 0.8K
15:22 32.70 32.70 32.70 32.70 0.1K
15:23 32.60 32.60 32.60 32.60 1.0K
15:24 32.60 32.60 32.60 32.60 0.0K
15:25 32.60 32.60 32.60 32.60 0.0K
15:26 32.60 32.60 32.60 32.60 0.2K
15:27 32.60 32.60 32.60 32.60 0.3K
15:28 32.60 32.60 32.57 32.57 0.6K
15:29 32.57 32.57 32.57 32.57 0.1K
15:30 32.57 32.57 32.57 32.57 0.1K
15:31 32.57 32.57 32.57 32.57 0.7K
15:32 32.57 32.57 32.57 32.57 0.3K
15:33 32.57 32.57 32.57 32.57 0.1K
15:34 32.57 32.62 32.57 32.62 3.0K
15:35 32.53 32.53 32.51 32.51 1.0K
15:36 32.51 32.51 32.51 32.51 0.3K
15:37 32.51 32.51 32.51 32.51 0.1K
15:38 32.51 32.51 32.50 32.50 0.4K
15:39 32.53 32.53 32.42 32.42 1.4K
15:40 32.42 32.42 32.42 32.42 0.0K
15:41 32.42 32.45 32.42 32.45 1.0K
15:42 32.45 32.45 32.45 32.45 0.2K
15:43 32.45 32.45 32.45 32.45 0.1K
15:44 32.45 32.46 32.45 32.46 0.4K
15:45 32.43 32.43 32.42 32.42 2.9K
15:46 32.42 32.42 32.42 32.42 0.3K
15:47 32.42 32.42 32.42 32.42 0.2K
15:48 32.42 32.42 32.42 32.42 0.2K
15:49 32.42 32.42 32.39 32.39 0.8K
15:50 32.39 32.39 32.39 32.39 0.3K
15:51 32.40 32.40 32.37 32.37 1.4K
15:52 32.37 32.37 32.35 32.35 0.5K
15:53 32.32 32.36 32.32 32.36 1.5K
15:54 32.36 32.36 32.32 32.32 0.3K
15:55 32.35 32.35 32.32 32.34 1.4K
15:56 32.36 32.39 32.36 32.39 1.3K
15:57 32.40 32.43 32.40 32.43 1.6K
15:58 32.46 32.50 32.43 32.43 5.9K
15:59 32.43 32.43 32.35 32.36 1.9K
16:00 32.36 32.39 32.34 32.39 41.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available