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 32.18 32.18 30.96 31.71 1.6K
09:32 31.71 31.71 31.71 31.71 0.0K
09:33 31.71 31.71 31.71 31.71 0.2K
09:34 32.00 32.00 32.00 32.00 0.4K
09:35 32.00 32.00 32.00 32.00 0.1K
09:36 32.00 32.00 32.00 32.00 0.5K
09:37 32.00 32.00 32.00 32.00 0.0K
09:38 32.46 32.46 32.46 32.46 0.1K
09:39 32.46 32.46 32.46 32.46 0.0K
09:40 32.46 32.46 32.46 32.46 0.0K
09:41 32.46 32.46 32.46 32.46 0.1K
09:42 32.46 32.46 32.46 32.46 0.0K
09:43 32.46 32.46 32.12 32.12 0.6K
09:44 32.19 32.19 32.19 32.19 0.4K
09:45 32.26 32.26 32.26 32.26 0.7K
09:46 32.26 32.26 32.26 32.26 0.1K
09:47 32.03 32.03 32.03 32.03 0.1K
09:48 32.03 32.03 32.03 32.03 0.1K
09:49 32.10 32.10 32.10 32.10 0.1K
09:50 32.10 32.10 32.10 32.10 0.0K
09:51 32.10 32.10 32.10 32.10 0.0K
09:52 32.10 32.10 32.10 32.10 0.0K
09:53 32.10 32.10 32.10 32.10 0.0K
09:54 32.10 32.10 32.10 32.10 0.0K
09:55 32.10 32.10 32.10 32.10 0.0K
09:56 32.04 32.04 32.04 32.04 0.4K
09:57 32.04 32.04 32.04 32.04 0.0K
09:58 32.04 32.04 32.04 32.04 0.0K
09:59 32.04 32.04 32.04 32.04 0.0K
10:00 32.04 32.04 32.04 32.04 0.0K
10:01 31.96 31.96 31.96 31.96 0.5K
10:02 31.96 31.96 31.96 31.96 0.0K
10:03 31.96 31.96 31.96 31.96 0.0K
10:04 31.96 31.96 31.96 31.96 0.0K
10:05 31.96 31.96 31.96 31.96 0.0K
10:06 31.96 31.96 31.84 31.84 0.1K
10:07 31.84 31.84 31.84 31.84 0.1K
10:08 31.84 31.84 31.84 31.84 0.2K
10:09 31.84 31.84 31.84 31.84 0.1K
10:10 31.84 31.84 31.84 31.84 0.1K
10:11 31.95 31.95 31.79 31.95 0.4K
10:12 31.95 31.95 31.95 31.95 0.2K
10:13 31.97 31.97 31.84 31.84 0.3K
10:14 31.84 31.84 31.82 31.82 0.1K
10:15 31.82 31.82 31.82 31.82 0.3K
10:16 31.95 31.96 31.95 31.96 1.0K
10:17 31.96 31.99 31.96 31.99 0.5K
10:18 31.99 31.99 31.99 31.99 0.0K
10:19 31.99 31.99 31.89 31.89 1.4K
10:20 31.89 31.89 31.89 31.89 0.1K
10:21 31.89 31.89 31.89 31.89 0.1K
10:22 31.89 31.89 31.89 31.89 0.2K
10:23 31.89 31.89 31.89 31.89 0.0K
10:24 31.88 31.88 31.88 31.88 1.2K
10:25 31.88 31.88 31.88 31.88 0.1K
10:26 31.88 31.88 31.88 31.88 0.0K
10:27 31.88 31.88 31.88 31.88 0.0K
10:28 31.88 31.88 31.88 31.88 0.0K
10:29 31.88 31.88 31.88 31.88 0.0K
10:30 31.88 31.88 31.88 31.88 0.1K
10:31 31.88 31.88 31.88 31.88 0.8K
10:32 31.88 31.88 31.88 31.88 0.0K
10:33 31.88 31.99 31.88 31.95 1.4K
10:34 31.94 31.95 31.94 31.95 0.8K
10:35 31.95 31.95 31.95 31.95 0.5K
10:36 31.95 31.99 31.95 31.99 0.1K
10:37 31.99 31.99 31.99 31.99 0.0K
10:38 31.99 31.99 31.99 31.99 0.0K
10:39 31.99 31.99 31.99 31.99 0.1K
10:40 31.99 31.99 31.99 31.99 0.1K
10:41 31.99 31.99 31.99 31.99 0.0K
10:42 31.99 31.99 31.99 31.99 0.1K
10:43 31.99 31.99 31.99 31.99 0.6K
10:44 31.99 31.99 31.99 31.99 0.1K
10:45 31.99 31.99 31.88 31.88 0.1K
10:46 31.88 31.88 31.88 31.88 0.1K
10:47 31.88 31.88 31.88 31.88 0.0K
10:48 31.88 31.88 31.87 31.87 0.7K
10:49 31.95 31.99 31.95 31.99 0.8K
10:50 31.99 31.99 31.99 31.99 0.3K
10:51 31.84 31.84 31.84 31.84 1.0K
10:52 31.86 31.86 31.86 31.86 0.6K
10:53 31.86 31.86 31.86 31.86 0.2K
10:54 31.86 31.88 31.86 31.88 0.2K
10:55 31.88 31.88 31.86 31.86 0.2K
10:56 31.86 31.86 31.86 31.86 0.2K
10:57 31.86 31.86 31.86 31.86 0.0K
10:58 31.86 31.86 31.86 31.86 0.1K
10:59 31.86 31.86 31.86 31.86 0.0K
11:00 31.88 31.88 31.88 31.88 0.2K
11:01 31.88 31.96 31.88 31.96 5.1K
11:02 32.03 32.03 32.03 32.03 0.7K
11:03 32.03 32.04 32.03 32.04 0.8K
11:04 32.04 32.04 31.98 31.98 1.2K
11:05 31.98 32.00 31.98 32.00 1.5K
11:06 32.00 32.00 32.00 32.00 0.3K
11:07 32.03 32.03 32.03 32.03 1.5K
11:08 32.09 32.09 32.09 32.09 0.1K
11:09 32.09 32.09 32.09 32.09 0.0K
11:10 32.09 32.09 32.09 32.09 0.1K
11:11 32.09 32.09 32.09 32.09 0.1K
11:12 32.09 32.09 32.09 32.09 0.0K
11:13 32.09 32.09 32.09 32.09 0.0K
11:14 32.09 32.09 32.09 32.09 0.0K
11:15 32.09 32.09 32.09 32.09 0.1K
11:16 32.09 32.09 32.09 32.09 0.1K
11:17 32.09 32.09 32.09 32.09 0.0K
11:18 32.09 32.09 32.09 32.09 0.1K
11:19 32.09 32.09 32.09 32.09 0.0K
11:20 32.09 32.09 32.09 32.09 0.1K
11:21 32.09 32.09 32.09 32.09 0.0K
11:22 32.04 32.08 32.04 32.08 0.9K
11:23 32.08 32.13 32.08 32.13 1.4K
11:24 32.13 32.14 32.13 32.14 0.1K
11:25 32.14 32.14 32.14 32.14 0.1K
11:26 32.14 32.14 32.14 32.14 0.1K
11:27 32.14 32.14 32.14 32.14 0.2K
11:28 32.14 32.16 32.14 32.16 0.1K
11:29 32.16 32.16 32.16 32.16 0.0K
11:30 32.16 32.16 32.16 32.16 0.1K
11:31 32.15 32.15 32.15 32.15 0.1K
11:32 32.15 32.15 32.15 32.15 0.1K
11:33 32.15 32.15 32.09 32.09 0.7K
11:34 32.09 32.12 32.09 32.12 0.6K
11:35 32.12 32.15 32.12 32.15 1.2K
11:36 32.14 32.14 32.14 32.14 0.2K
11:37 32.14 32.14 32.14 32.14 0.0K
11:38 32.14 32.19 32.14 32.19 0.7K
11:39 32.19 32.19 32.19 32.19 0.1K
11:40 32.19 32.19 32.19 32.19 0.1K
11:41 32.19 32.19 32.19 32.19 0.0K
11:42 32.19 32.19 32.19 32.19 0.0K
11:43 32.14 32.14 32.14 32.14 0.5K
11:44 32.14 32.14 32.14 32.14 0.8K
11:45 32.14 32.14 32.14 32.14 0.0K
11:46 32.14 32.14 32.12 32.12 1.0K
11:47 32.12 32.14 32.12 32.14 0.4K
11:48 32.14 32.14 32.13 32.13 0.2K
11:49 32.13 32.13 32.13 32.13 0.0K
11:50 32.13 32.13 32.11 32.11 0.2K
11:51 32.11 32.12 32.11 32.12 0.3K
11:52 32.12 32.12 32.05 32.05 0.7K
11:53 32.05 32.05 32.05 32.05 0.1K
11:54 32.05 32.05 32.05 32.05 0.0K
11:55 32.05 32.05 32.03 32.03 0.2K
11:56 32.03 32.09 32.03 32.09 0.9K
11:57 32.09 32.09 32.09 32.09 0.2K
11:58 32.09 32.12 32.09 32.12 0.7K
11:59 32.12 32.12 32.12 32.12 0.6K
12:00 32.12 32.12 32.12 32.12 0.0K
12:01 32.12 32.12 32.12 32.12 0.1K
12:02 32.12 32.12 32.12 32.12 0.0K
12:03 32.12 32.12 32.12 32.12 0.0K
12:04 32.12 32.12 32.12 32.12 0.0K
12:05 32.12 32.12 32.12 32.12 0.1K
12:06 32.12 32.12 32.12 32.12 0.0K
12:07 32.12 32.12 32.12 32.12 0.1K
12:08 32.12 32.12 32.12 32.12 0.0K
12:09 32.12 32.12 32.12 32.12 0.0K
12:10 32.12 32.12 32.12 32.12 1.2K
12:11 32.12 32.12 32.12 32.12 0.1K
12:12 32.12 32.12 32.07 32.07 0.4K
12:13 32.07 32.15 32.07 32.15 1.0K
12:14 32.15 32.15 32.15 32.15 0.2K
12:15 32.15 32.26 32.15 32.26 0.4K
12:16 32.26 32.26 32.24 32.24 0.5K
12:17 32.24 32.24 32.24 32.24 0.0K
12:18 32.24 32.24 32.24 32.24 0.3K
12:19 32.24 32.24 32.24 32.24 0.0K
12:20 32.24 32.24 32.24 32.24 0.1K
12:21 32.24 32.24 32.23 32.23 1.4K
12:22 32.23 32.23 32.18 32.18 0.5K
12:23 32.18 32.18 32.18 32.18 0.1K
12:24 32.18 32.18 32.18 32.18 0.1K
12:25 32.18 32.18 32.18 32.18 0.4K
12:26 32.18 32.18 32.16 32.16 0.4K
12:27 32.16 32.16 32.16 32.16 0.0K
12:28 32.16 32.16 32.16 32.16 0.0K
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 0.2K
12:32 32.16 32.16 32.16 32.16 0.2K
12:33 32.16 32.16 32.16 32.16 0.1K
12:34 32.16 32.16 32.16 32.16 0.3K
12:35 32.16 32.16 32.15 32.15 0.2K
12:36 32.16 32.16 32.16 32.16 0.2K
12:37 32.16 32.16 32.16 32.16 0.0K
12:38 32.15 32.15 32.15 32.15 0.1K
12:39 32.15 32.15 32.15 32.15 0.1K
12:40 32.00 32.00 32.00 32.00 2.3K
12:41 32.00 32.00 32.00 32.00 0.1K
12:42 32.00 32.00 32.00 32.00 0.1K
12:43 32.00 32.00 32.00 32.00 0.0K
12:44 32.00 32.00 32.00 32.00 0.2K
12:45 32.00 32.00 32.00 32.00 0.2K
12:46 32.00 32.00 32.00 32.00 0.0K
12:47 32.00 32.00 32.00 32.00 0.1K
12:48 32.00 32.00 32.00 32.00 0.1K
12:49 32.00 32.00 32.00 32.00 0.1K
12:50 32.00 32.00 32.00 32.00 0.0K
12:51 32.00 32.00 32.00 32.00 0.0K
12:52 32.00 32.00 32.00 32.00 0.2K
12:53 31.86 31.86 31.86 31.86 0.1K
12:54 31.86 31.86 31.81 31.81 1.5K
12:55 31.81 31.81 31.81 31.81 0.3K
12:56 31.81 31.81 31.81 31.81 0.2K
12:57 31.81 31.81 31.81 31.81 0.0K
12:58 31.86 31.86 31.82 31.82 0.6K
12:59 31.82 31.82 31.78 31.78 0.3K
13:00 31.78 31.78 31.78 31.78 0.1K
13:01 31.78 31.78 31.78 31.78 0.1K
13:02 31.78 31.78 31.78 31.78 0.0K
13:03 31.78 31.78 31.78 31.78 0.1K
13:04 31.86 31.86 31.82 31.83 3.5K
13:05 31.83 31.83 31.83 31.83 0.0K
13:06 31.83 31.83 31.83 31.83 0.2K
13:07 31.88 31.88 31.88 31.88 0.2K
13:08 31.88 31.88 31.88 31.88 0.0K
13:09 31.88 31.88 31.88 31.88 0.1K
13:10 31.89 31.89 31.81 31.81 0.9K
13:11 31.81 31.81 31.81 31.81 0.1K
13:12 31.81 31.84 31.81 31.84 0.2K
13:13 31.84 31.84 31.84 31.84 0.0K
13:14 31.84 31.86 31.84 31.86 0.5K
13:15 31.86 31.86 31.86 31.86 0.2K
13:16 31.86 31.86 31.86 31.86 0.0K
13:17 31.86 31.87 31.86 31.87 0.4K
13:18 31.87 31.88 31.87 31.88 0.5K
13:19 31.88 31.88 31.88 31.88 0.3K
13:20 31.88 31.88 31.88 31.88 0.1K
13:21 31.88 31.92 31.88 31.92 0.6K
13:22 31.92 31.92 31.92 31.92 0.0K
13:23 31.92 31.92 31.92 31.92 0.0K
13:24 31.92 31.92 31.92 31.92 0.1K
13:25 31.92 31.92 31.92 31.92 0.2K
13:26 31.92 31.92 31.92 31.92 0.0K
13:27 31.92 31.92 31.92 31.92 0.0K
13:28 31.92 31.92 31.92 31.92 0.0K
13:29 31.92 31.92 31.92 31.92 0.1K
13:30 31.92 31.92 31.92 31.92 0.1K
13:31 31.92 31.92 31.92 31.92 0.1K
13:32 31.92 31.92 31.92 31.92 0.1K
13:33 31.92 31.92 31.92 31.92 0.0K
13:34 31.92 31.92 31.92 31.92 0.2K
13:35 31.92 31.92 31.92 31.92 0.1K
13:36 31.92 31.92 31.92 31.92 0.1K
13:37 31.92 31.92 31.92 31.92 0.0K
13:38 31.92 31.92 31.92 31.92 0.1K
13:39 31.92 31.92 31.92 31.92 0.1K
13:40 31.92 31.92 31.92 31.92 0.0K
13:41 31.92 31.92 31.92 31.92 0.1K
13:42 31.92 31.92 31.72 31.72 0.6K
13:43 31.72 31.72 31.72 31.72 0.0K
13:44 31.72 31.72 31.72 31.72 0.0K
13:45 31.72 31.72 31.72 31.72 0.0K
13:46 31.72 31.72 31.72 31.72 0.2K
13:47 31.72 31.72 31.72 31.72 0.1K
13:48 31.72 31.72 31.72 31.72 0.0K
13:49 31.72 31.72 31.72 31.72 0.0K
13:50 31.72 31.72 31.72 31.72 0.1K
13:51 31.72 31.72 31.72 31.72 0.0K
13:52 31.72 31.72 31.72 31.72 0.0K
13:53 31.73 31.73 31.73 31.73 0.3K
13:54 31.73 31.73 31.73 31.73 0.1K
13:55 31.61 31.61 31.61 31.61 0.9K
13:56 31.61 31.61 31.61 31.61 0.0K
13:57 31.61 31.68 31.61 31.68 1.5K
13:58 31.68 31.68 31.68 31.68 0.1K
13:59 31.68 31.68 31.68 31.68 0.0K
14:00 31.68 31.70 31.68 31.70 0.6K
14:01 31.70 31.70 31.70 31.70 0.1K
14:02 31.70 31.70 31.70 31.70 0.2K
14:03 31.70 31.70 31.54 31.54 2.2K
14:04 31.54 31.54 31.54 31.54 0.0K
14:05 31.54 31.54 31.54 31.54 0.0K
14:06 31.54 31.54 31.54 31.54 0.0K
14:07 31.54 31.54 31.54 31.54 0.0K
14:08 31.54 31.54 31.54 31.54 0.0K
14:09 31.62 31.62 31.62 31.62 0.1K
14:10 31.62 31.62 31.62 31.62 0.2K
14:11 31.62 31.62 31.62 31.62 0.0K
14:12 31.62 31.62 31.62 31.62 0.1K
14:13 31.61 31.61 31.61 31.61 0.1K
14:14 31.61 31.61 31.58 31.58 0.4K
14:15 31.58 31.58 31.58 31.58 0.1K
14:16 31.58 31.58 31.58 31.58 0.1K
14:17 31.58 31.58 31.58 31.58 0.0K
14:18 31.58 31.58 31.57 31.57 0.1K
14:19 31.57 31.57 31.57 31.57 0.5K
14:20 31.57 31.57 31.57 31.57 0.3K
14:21 31.57 31.61 31.57 31.61 0.2K
14:22 31.61 31.61 31.61 31.61 0.0K
14:23 31.61 31.61 31.61 31.61 0.0K
14:24 31.61 31.61 31.61 31.61 0.0K
14:25 31.61 31.61 31.61 31.61 0.2K
14:26 31.61 31.65 31.61 31.65 0.5K
14:27 31.65 31.65 31.65 31.65 0.4K
14:28 31.65 31.65 31.64 31.64 0.1K
14:29 31.64 31.64 31.64 31.64 0.1K
14:30 31.64 31.64 31.64 31.64 0.1K
14:31 31.64 31.66 31.64 31.66 0.4K
14:32 31.66 31.66 31.66 31.66 0.0K
14:33 31.66 31.66 31.66 31.66 0.0K
14:34 31.66 31.66 31.66 31.66 0.1K
14:35 31.66 31.71 31.66 31.71 0.4K
14:36 31.71 31.71 31.71 31.71 0.4K
14:37 31.71 31.71 31.71 31.71 0.1K
14:38 31.71 31.71 31.71 31.71 0.1K
14:39 31.71 31.71 31.71 31.71 0.1K
14:40 31.71 31.71 31.71 31.71 0.0K
14:41 31.71 31.71 31.71 31.71 0.0K
14:42 31.71 31.71 31.71 31.71 0.0K
14:43 31.71 31.71 31.71 31.71 0.0K
14:44 31.71 31.71 31.71 31.71 0.1K
14:45 31.71 31.71 31.64 31.64 0.2K
14:46 31.64 31.64 31.64 31.64 0.1K
14:47 31.64 31.69 31.64 31.69 0.4K
14:48 31.69 31.69 31.69 31.69 0.0K
14:49 31.69 31.69 31.69 31.69 0.1K
14:50 31.69 31.69 31.69 31.69 0.4K
14:51 31.69 31.73 31.69 31.73 0.2K
14:52 31.73 31.73 31.73 31.73 0.0K
14:53 31.73 31.73 31.68 31.68 0.8K
14:54 31.68 31.68 31.68 31.68 0.1K
14:55 31.68 31.68 31.68 31.68 0.1K
14:56 31.68 31.68 31.62 31.62 0.2K
14:57 31.62 31.62 31.62 31.62 0.0K
14:58 31.62 31.62 31.62 31.62 0.0K
14:59 31.62 31.62 31.62 31.62 0.1K
15:00 31.62 31.62 31.62 31.62 0.1K
15:01 31.62 31.75 31.62 31.75 1.2K
15:02 31.75 31.75 31.75 31.75 0.3K
15:03 31.75 31.75 31.75 31.75 0.1K
15:04 31.75 31.75 31.75 31.75 0.0K
15:05 31.75 31.75 31.75 31.75 0.2K
15:06 31.75 31.75 31.75 31.75 0.0K
15:07 31.75 31.75 31.75 31.75 0.1K
15:08 31.75 31.75 31.75 31.75 0.0K
15:09 31.75 31.75 31.75 31.75 0.2K
15:10 31.75 31.75 31.75 31.75 0.1K
15:11 31.75 31.75 31.75 31.75 0.0K
15:12 31.75 32.08 31.75 32.04 4.3K
15:13 32.04 32.04 32.04 32.04 1.2K
15:14 32.04 32.04 32.02 32.02 0.2K
15:15 32.02 32.02 32.02 32.02 0.1K
15:16 32.02 32.02 32.02 32.02 0.4K
15:17 32.02 32.02 32.02 32.02 0.2K
15:18 32.02 32.02 32.02 32.02 0.0K
15:19 32.02 32.07 32.02 32.07 0.7K
15:20 32.07 32.10 32.07 32.10 1.5K
15:21 32.10 32.11 32.10 32.11 0.4K
15:22 32.11 32.11 32.11 32.11 0.1K
15:23 32.11 32.11 32.06 32.06 0.4K
15:24 32.06 32.06 32.06 32.06 0.1K
15:25 32.06 32.06 32.06 32.06 0.1K
15:26 32.06 32.06 32.06 32.06 0.1K
15:27 32.06 32.06 32.06 32.06 0.1K
15:28 32.06 32.06 32.06 32.06 0.2K
15:29 32.07 32.07 32.07 32.07 1.5K
15:30 32.07 32.07 32.07 32.07 0.1K
15:31 32.07 32.10 32.07 32.10 0.3K
15:32 32.10 32.11 32.10 32.11 0.4K
15:33 32.11 32.12 32.11 32.12 2.0K
15:34 32.12 32.12 32.12 32.12 0.2K
15:35 32.12 32.12 32.09 32.09 2.3K
15:36 32.09 32.09 32.09 32.09 0.1K
15:37 32.09 32.09 32.09 32.09 0.0K
15:38 32.09 32.09 32.09 32.09 0.9K
15:39 32.09 32.09 32.09 32.09 0.1K
15:40 32.12 32.12 32.12 32.12 0.9K
15:41 32.12 32.12 32.12 32.12 0.1K
15:42 32.12 32.12 32.12 32.12 0.6K
15:43 32.12 32.12 32.12 32.12 0.4K
15:44 32.12 32.14 32.12 32.14 0.9K
15:45 32.16 32.16 32.16 32.16 1.1K
15:46 32.16 32.16 32.16 32.16 0.4K
15:47 32.16 32.16 32.16 32.16 0.2K
15:48 32.16 32.16 32.14 32.14 0.5K
15:49 32.12 32.12 32.12 32.12 3.2K
15:50 32.12 32.12 32.12 32.12 0.9K
15:51 32.12 32.12 32.12 32.12 0.4K
15:52 32.12 32.12 32.12 32.12 0.3K
15:53 32.12 32.12 32.12 32.12 0.5K
15:54 32.12 32.12 32.08 32.08 3.9K
15:55 32.08 32.08 32.06 32.06 1.7K
15:56 32.06 32.06 31.89 31.89 3.9K
15:57 31.89 31.98 31.89 31.97 8.4K
15:58 31.97 32.04 31.97 32.04 2.2K
15:59 32.04 32.07 32.01 32.01 1.9K
16:00 32.01 32.04 31.97 32.04 41.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available