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 32.04 32.26 30.63 32.26 1.8K
09:32 32.26 32.26 32.26 32.26 0.1K
09:33 32.26 32.26 32.26 32.26 0.0K
09:34 32.26 32.26 32.26 32.26 0.0K
09:35 32.32 32.32 32.32 32.32 0.2K
09:36 32.32 32.32 32.32 32.32 0.0K
09:37 32.32 32.32 32.32 32.32 0.0K
09:38 32.30 32.30 32.30 32.30 0.5K
09:39 32.30 32.30 32.30 32.30 0.0K
09:40 32.30 32.30 32.30 32.30 0.0K
09:41 32.30 32.30 32.30 32.30 0.0K
09:42 32.30 32.30 32.30 32.30 0.0K
09:43 32.30 32.30 32.30 32.30 0.0K
09:44 32.30 32.30 32.30 32.30 0.0K
09:45 32.30 32.30 32.30 32.30 0.7K
09:46 32.30 32.30 32.30 32.30 0.0K
09:47 32.30 32.30 32.30 32.30 0.0K
09:48 32.30 32.30 32.30 32.30 0.0K
09:49 32.30 32.30 32.30 32.30 0.0K
09:50 32.30 32.30 32.30 32.30 0.1K
09:51 32.30 32.30 32.30 32.30 0.0K
09:52 32.30 32.30 32.30 32.30 0.0K
09:53 32.30 32.30 32.30 32.30 0.0K
09:54 32.30 32.30 32.30 32.30 0.0K
09:55 32.30 32.30 32.30 32.30 0.0K
09:56 32.30 32.30 32.30 32.30 0.0K
09:57 32.30 32.30 32.30 32.30 0.0K
09:58 32.30 32.30 32.30 32.30 0.0K
09:59 32.30 32.30 32.30 32.30 0.0K
10:00 32.30 32.30 32.30 32.30 0.1K
10:01 32.30 32.30 32.30 32.30 0.1K
10:02 32.30 32.30 32.30 32.30 0.6K
10:03 32.30 32.30 32.30 32.30 0.0K
10:04 32.30 32.30 32.30 32.30 0.1K
10:05 32.30 32.30 32.30 32.30 0.1K
10:06 32.30 32.30 31.95 31.95 1.8K
10:07 31.94 31.94 31.94 31.94 0.8K
10:08 31.94 31.94 31.94 31.94 0.1K
10:09 31.94 31.94 31.94 31.94 0.0K
10:10 31.94 31.94 31.94 31.94 0.0K
10:11 31.94 31.94 31.94 31.94 0.0K
10:12 31.94 31.94 31.94 31.94 0.1K
10:13 31.93 31.93 31.93 31.93 0.3K
10:14 31.93 31.93 31.93 31.93 0.0K
10:15 31.93 31.93 31.93 31.93 0.5K
10:16 32.12 32.12 32.12 32.12 0.1K
10:17 32.12 32.12 32.12 32.12 0.0K
10:18 32.12 32.12 32.12 32.12 0.0K
10:19 32.12 32.12 32.12 32.12 0.0K
10:20 31.93 31.93 31.93 31.93 0.1K
10:21 31.93 31.93 31.93 31.93 0.0K
10:22 31.93 31.93 31.93 31.93 0.0K
10:23 31.93 31.93 31.93 31.93 0.1K
10:24 31.93 31.93 31.93 31.93 0.0K
10:25 31.93 31.93 31.93 31.93 0.0K
10:26 31.93 31.93 31.93 31.93 0.0K
10:27 31.93 31.93 31.93 31.93 0.6K
10:28 31.93 31.93 31.93 31.93 0.0K
10:29 31.93 31.93 31.92 31.92 0.9K
10:30 31.92 31.92 31.92 31.92 0.2K
10:31 31.92 31.92 31.92 31.92 0.0K
10:32 31.92 31.92 31.71 31.71 2.3K
10:33 31.71 31.71 31.71 31.71 0.0K
10:34 31.71 31.71 31.71 31.71 0.0K
10:35 31.71 31.71 31.71 31.71 0.0K
10:36 31.71 31.71 31.71 31.71 0.0K
10:37 31.71 31.71 31.71 31.71 0.0K
10:38 31.71 31.71 31.71 31.71 0.0K
10:39 31.71 31.71 31.71 31.71 0.0K
10:40 31.71 31.71 31.71 31.71 0.0K
10:41 31.71 31.71 31.71 31.71 0.2K
10:42 31.71 31.71 31.71 31.71 0.0K
10:43 31.71 31.71 31.71 31.71 0.0K
10:44 31.71 31.71 31.71 31.71 0.2K
10:45 31.71 31.71 31.71 31.71 0.0K
10:46 31.71 31.71 31.71 31.71 0.0K
10:47 31.71 31.71 31.71 31.71 0.0K
10:48 31.71 31.71 31.71 31.71 0.0K
10:49 31.71 31.71 31.71 31.71 0.1K
10:50 31.71 31.71 31.71 31.71 0.0K
10:51 31.71 31.71 31.71 31.71 0.2K
10:52 31.71 31.71 31.71 31.71 0.0K
10:53 31.71 31.71 31.71 31.71 0.0K
10:54 31.71 31.71 31.71 31.71 0.0K
10:55 31.71 31.71 31.71 31.71 0.2K
10:56 31.71 31.71 31.71 31.71 0.0K
10:57 31.71 31.71 31.71 31.71 0.1K
10:58 31.71 31.71 31.71 31.71 0.0K
10:59 31.71 31.71 31.51 31.51 1.1K
11:00 31.51 31.51 31.51 31.51 0.0K
11:01 31.51 31.51 31.51 31.51 0.3K
11:02 31.51 31.51 31.51 31.51 0.1K
11:03 31.51 31.51 31.51 31.51 0.0K
11:04 31.51 31.51 31.51 31.51 0.1K
11:05 31.51 31.51 31.51 31.51 0.0K
11:06 31.51 31.51 31.51 31.51 0.0K
11:07 31.51 31.51 31.51 31.51 0.0K
11:08 31.51 31.51 31.51 31.51 0.0K
11:09 31.51 31.51 31.51 31.51 0.0K
11:10 31.51 31.51 31.51 31.51 0.7K
11:11 31.51 31.63 31.51 31.63 0.4K
11:12 31.60 31.60 31.60 31.60 0.2K
11:13 31.60 31.60 31.60 31.60 0.1K
11:14 31.60 31.60 31.60 31.60 0.0K
11:15 31.60 31.60 31.60 31.60 0.0K
11:16 31.60 31.60 31.60 31.60 0.1K
11:17 31.60 31.60 31.60 31.60 0.5K
11:18 31.60 31.60 31.60 31.60 0.0K
11:19 31.60 31.60 31.60 31.60 0.3K
11:20 31.60 31.60 31.60 31.60 0.0K
11:21 31.60 31.68 31.60 31.68 0.2K
11:22 31.68 31.68 31.68 31.68 0.0K
11:23 31.68 31.68 31.68 31.68 0.0K
11:24 31.68 31.68 31.68 31.68 0.0K
11:25 31.68 31.68 31.68 31.68 0.1K
11:26 31.68 31.68 31.68 31.68 0.0K
11:27 31.75 31.75 31.75 31.75 0.1K
11:28 31.75 31.75 31.75 31.75 0.3K
11:29 31.75 31.75 31.75 31.75 0.0K
11:30 31.75 31.75 31.75 31.75 0.0K
11:31 31.75 31.76 31.75 31.76 0.1K
11:32 31.76 31.76 31.76 31.76 0.6K
11:33 31.76 31.76 31.76 31.76 0.0K
11:34 31.76 31.76 31.76 31.76 0.0K
11:35 31.76 31.76 31.76 31.76 0.1K
11:36 31.76 31.76 31.76 31.76 0.0K
11:37 31.77 31.77 31.77 31.77 0.4K
11:38 31.77 31.77 31.74 31.74 0.4K
11:39 31.74 31.74 31.74 31.74 0.2K
11:40 31.74 31.74 31.74 31.74 0.0K
11:41 31.74 31.74 31.74 31.74 0.0K
11:42 31.74 31.84 31.74 31.84 0.4K
11:43 31.84 31.84 31.84 31.84 0.2K
11:44 31.84 31.84 31.84 31.84 0.0K
11:45 31.84 31.84 31.84 31.84 0.1K
11:46 31.84 31.84 31.84 31.84 0.0K
11:47 31.84 31.84 31.84 31.84 0.0K
11:48 31.84 31.84 31.84 31.84 0.2K
11:49 31.84 31.84 31.84 31.84 0.1K
11:50 31.84 31.84 31.84 31.84 1.0K
11:51 31.84 31.84 31.83 31.83 0.3K
11:52 31.83 31.83 31.83 31.83 0.1K
11:53 31.88 31.88 31.83 31.83 0.8K
11:54 31.83 31.83 31.83 31.83 0.0K
11:55 31.83 31.83 31.83 31.83 0.0K
11:56 31.83 31.83 31.83 31.83 0.3K
11:57 31.83 31.83 31.83 31.83 0.0K
11:58 31.83 31.83 31.83 31.83 0.0K
11:59 31.83 31.83 31.83 31.83 0.0K
12:00 31.83 31.83 31.83 31.83 0.3K
12:01 31.83 31.83 31.83 31.83 0.5K
12:02 31.83 31.83 31.83 31.83 0.0K
12:03 31.83 31.83 31.83 31.83 0.0K
12:04 31.83 31.83 31.63 31.63 0.8K
12:05 31.63 31.63 31.63 31.63 0.1K
12:06 31.63 31.63 31.63 31.63 0.0K
12:07 31.63 31.63 31.63 31.63 0.1K
12:08 31.63 31.63 31.63 31.63 0.3K
12:09 31.63 31.63 31.63 31.63 0.0K
12:10 31.63 31.63 31.63 31.63 0.0K
12:11 31.63 31.63 31.63 31.63 0.0K
12:12 31.64 31.64 31.64 31.64 0.7K
12:13 31.59 31.59 31.59 31.59 1.1K
12:14 31.59 31.59 31.58 31.58 0.5K
12:15 31.62 31.62 31.62 31.62 0.8K
12:16 31.62 31.62 31.62 31.62 0.0K
12:17 31.62 31.62 31.62 31.62 0.0K
12:18 31.61 31.62 31.61 31.62 0.3K
12:19 31.62 31.62 31.62 31.62 0.0K
12:20 31.62 31.62 31.62 31.62 0.3K
12:21 31.62 31.73 31.62 31.73 0.8K
12:22 31.73 31.73 31.73 31.73 0.0K
12:23 31.73 31.73 31.73 31.73 0.0K
12:24 31.73 31.73 31.73 31.73 0.1K
12:25 31.73 31.73 31.73 31.73 0.1K
12:26 31.73 31.73 31.73 31.73 0.0K
12:27 31.73 31.73 31.73 31.73 0.0K
12:28 31.73 31.73 31.73 31.73 0.1K
12:29 31.73 31.73 31.73 31.73 0.2K
12:30 31.73 31.73 31.73 31.73 0.0K
12:31 31.73 31.73 31.73 31.73 0.8K
12:32 31.73 31.73 31.73 31.73 0.1K
12:33 31.73 31.73 31.73 31.73 0.1K
12:34 31.73 31.73 31.73 31.73 0.0K
12:35 31.73 31.75 31.73 31.75 0.8K
12:36 31.75 31.78 31.75 31.78 2.3K
12:37 31.78 31.79 31.78 31.79 0.6K
12:38 31.79 31.79 31.79 31.79 0.0K
12:39 31.79 31.79 31.79 31.79 0.0K
12:40 31.79 31.79 31.79 31.79 0.1K
12:41 31.79 31.83 31.79 31.83 0.4K
12:42 31.83 31.83 31.83 31.83 0.0K
12:43 31.83 31.83 31.78 31.78 1.4K
12:44 31.78 31.78 31.78 31.78 0.0K
12:45 31.78 31.80 31.78 31.80 0.5K
12:46 31.80 31.80 31.80 31.80 0.0K
12:47 31.80 31.80 31.80 31.80 0.0K
12:48 31.80 31.80 31.79 31.79 0.2K
12:49 31.79 31.79 31.79 31.79 0.1K
12:50 31.79 31.79 31.79 31.79 0.5K
12:51 31.79 31.79 31.79 31.79 0.1K
12:52 31.79 31.79 31.79 31.79 0.1K
12:53 31.79 31.79 31.79 31.79 0.0K
12:54 31.79 31.79 31.79 31.79 0.0K
12:55 31.79 31.79 31.79 31.79 0.1K
12:56 31.79 31.79 31.79 31.79 0.0K
12:57 31.79 31.82 31.79 31.82 1.4K
12:58 31.82 31.82 31.82 31.82 0.1K
12:59 31.82 31.82 31.82 31.82 0.3K
13:00 31.82 31.82 31.82 31.82 0.0K
13:01 31.82 31.94 31.82 31.94 0.1K
13:02 31.94 31.94 31.94 31.94 0.0K
13:03 31.94 31.94 31.94 31.94 0.0K
13:04 31.94 31.94 31.94 31.94 0.0K
13:05 31.94 31.94 31.94 31.94 0.1K
13:06 31.94 31.94 31.94 31.94 0.1K
13:07 31.94 31.94 31.94 31.94 0.0K
13:08 31.94 31.94 31.94 31.94 0.0K
13:09 31.94 31.94 31.94 31.94 0.0K
13:10 31.94 31.94 31.94 31.94 0.4K
13:11 31.94 31.94 31.94 31.94 1.2K
13:12 31.94 31.94 31.94 31.94 0.2K
13:13 31.94 31.94 31.94 31.94 0.0K
13:14 31.94 31.94 31.94 31.94 0.2K
13:15 31.94 31.94 31.94 31.94 0.2K
13:16 31.94 31.94 31.94 31.94 0.0K
13:17 31.94 32.03 31.94 32.03 0.1K
13:18 32.03 32.03 32.03 32.03 0.2K
13:19 32.03 32.03 32.03 32.03 0.4K
13:20 32.03 32.03 32.03 32.03 0.0K
13:21 32.03 32.03 32.03 32.03 0.1K
13:22 32.07 32.07 32.07 32.07 0.2K
13:23 32.07 32.07 32.07 32.07 0.0K
13:24 32.07 32.07 32.07 32.07 0.2K
13:25 32.07 32.07 32.07 32.07 0.0K
13:26 32.07 32.07 32.07 32.07 0.0K
13:27 32.07 32.07 32.07 32.07 0.0K
13:28 32.07 32.07 32.07 32.07 0.0K
13:29 32.07 32.07 32.07 32.07 0.0K
13:30 32.02 32.02 32.02 32.02 0.7K
13:31 32.02 32.02 32.02 32.02 0.1K
13:32 32.02 32.02 32.02 32.02 0.0K
13:33 32.02 32.02 32.02 32.02 0.0K
13:34 32.02 32.02 32.02 32.02 0.1K
13:35 32.02 32.02 32.02 32.02 0.0K
13:36 32.02 32.02 32.02 32.02 0.2K
13:37 32.02 32.02 32.01 32.01 0.1K
13:38 32.02 32.13 32.02 32.13 1.5K
13:39 32.07 32.07 32.07 32.07 0.6K
13:40 32.07 32.08 32.07 32.08 0.2K
13:41 32.08 32.08 32.08 32.08 0.0K
13:42 32.08 32.08 32.08 32.08 0.0K
13:43 32.08 32.08 32.08 32.08 0.0K
13:44 32.08 32.08 32.08 32.08 0.0K
13:45 32.08 32.08 32.08 32.08 0.0K
13:46 32.08 32.08 32.08 32.08 0.0K
13:47 32.08 32.08 32.08 32.08 0.0K
13:48 32.08 32.08 32.05 32.05 0.1K
13:49 32.05 32.05 32.05 32.05 0.0K
13:50 32.05 32.05 32.05 32.05 0.0K
13:51 32.05 32.18 32.05 32.18 1.3K
13:52 32.18 32.18 32.18 32.18 0.1K
13:53 32.09 32.09 32.08 32.08 0.8K
13:54 32.08 32.08 32.08 32.08 0.1K
13:55 32.08 32.08 32.08 32.08 0.1K
13:56 32.08 32.08 32.08 32.08 0.6K
13:57 32.08 32.08 32.08 32.08 0.0K
13:58 32.08 32.08 32.08 32.08 0.0K
13:59 32.08 32.08 32.03 32.03 0.3K
14:00 32.03 32.08 32.03 32.08 1.7K
14:01 32.08 32.16 32.08 32.14 0.9K
14:02 32.14 32.14 32.14 32.14 0.1K
14:03 32.14 32.14 32.14 32.14 0.0K
14:04 32.14 32.14 32.14 32.14 0.0K
14:05 32.14 32.14 32.14 32.14 0.0K
14:06 32.14 32.16 32.14 32.16 0.2K
14:07 32.16 32.16 32.16 32.16 0.3K
14:08 32.16 32.16 32.16 32.16 0.1K
14:09 32.16 32.16 31.96 31.96 1.1K
14:10 31.96 31.96 31.96 31.96 0.0K
14:11 31.96 31.96 31.96 31.96 0.2K
14:12 31.96 31.96 31.96 31.96 0.2K
14:13 31.96 31.96 31.96 31.96 0.2K
14:14 31.96 31.96 31.96 31.96 0.0K
14:15 31.96 31.96 31.96 31.96 0.0K
14:16 31.98 31.98 31.85 31.85 1.3K
14:17 31.85 31.85 31.85 31.85 0.3K
14:18 31.85 31.85 31.82 31.82 1.8K
14:19 31.82 31.82 31.82 31.82 1.2K
14:20 31.82 31.82 31.82 31.82 0.0K
14:21 31.81 31.81 31.81 31.81 1.3K
14:22 31.83 31.83 31.83 31.83 6.7K
14:23 31.83 31.83 31.83 31.83 1.5K
14:24 31.83 31.83 31.83 31.83 0.2K
14:25 31.83 31.83 31.83 31.83 0.4K
14:26 31.83 31.83 31.83 31.83 0.0K
14:27 31.83 31.96 31.83 31.96 0.1K
14:28 31.96 31.96 31.96 31.96 0.0K
14:29 31.96 31.96 31.96 31.96 0.0K
14:30 31.96 31.96 31.96 31.96 0.0K
14:31 31.96 31.96 31.96 31.96 0.0K
14:32 31.96 31.96 31.84 31.84 1.1K
14:33 31.84 31.84 31.84 31.84 0.1K
14:34 31.84 32.12 31.84 32.12 0.4K
14:35 32.12 32.12 32.12 32.12 0.2K
14:36 32.12 32.12 32.12 32.12 0.1K
14:37 32.12 32.16 32.12 32.16 0.3K
14:38 32.25 32.25 32.25 32.25 0.2K
14:39 32.25 32.26 32.25 32.26 0.2K
14:40 32.26 32.26 32.26 32.26 0.0K
14:41 32.26 32.26 32.26 32.26 0.1K
14:42 32.26 32.26 32.26 32.26 0.1K
14:43 32.26 32.26 32.26 32.26 0.0K
14:44 32.26 32.26 32.26 32.26 0.1K
14:45 32.26 32.26 32.26 32.26 0.0K
14:46 32.26 32.27 32.26 32.27 0.4K
14:47 32.27 32.28 32.27 32.28 0.4K
14:48 32.10 32.13 32.10 32.13 1.7K
14:49 32.13 32.13 32.03 32.03 0.3K
14:50 31.99 31.99 31.99 31.99 0.1K
14:51 31.99 31.99 31.99 31.99 0.4K
14:52 31.99 31.99 31.99 31.99 0.0K
14:53 31.99 31.99 31.99 31.99 0.0K
14:54 31.99 32.07 31.99 32.07 0.4K
14:55 32.07 32.07 32.07 32.07 0.1K
14:56 32.07 32.07 32.07 32.07 0.0K
14:57 32.07 32.13 32.07 32.13 0.6K
14:58 32.16 32.18 32.16 32.18 0.5K
14:59 32.19 32.19 32.19 32.19 0.3K
15:00 32.17 32.17 32.17 32.17 0.1K
15:01 32.10 32.10 32.10 32.10 0.9K
15:02 32.10 32.18 32.10 32.18 1.6K
15:03 32.17 32.17 32.17 32.17 0.3K
15:04 32.17 32.17 32.17 32.17 0.1K
15:05 32.17 32.17 32.17 32.17 0.0K
15:06 32.17 32.17 32.17 32.17 0.0K
15:07 32.17 32.17 32.17 32.17 0.0K
15:08 32.17 32.17 32.17 32.17 0.2K
15:09 32.17 32.17 32.17 32.17 0.0K
15:10 32.17 32.17 32.17 32.17 0.0K
15:11 32.17 32.17 32.17 32.17 0.0K
15:12 32.17 32.17 32.17 32.17 0.2K
15:13 32.22 32.22 32.17 32.17 0.5K
15:14 32.17 32.17 32.17 32.17 0.2K
15:15 32.10 32.10 32.10 32.10 0.7K
15:16 32.10 32.14 32.10 32.14 1.2K
15:17 32.14 32.14 32.14 32.14 0.1K
15:18 32.14 32.14 32.14 32.14 0.6K
15:19 32.14 32.14 32.14 32.14 0.0K
15:20 32.14 32.14 32.14 32.14 0.5K
15:21 32.33 32.33 32.17 32.17 2.3K
15:22 32.17 32.17 32.17 32.17 0.3K
15:23 32.17 32.17 32.17 32.17 0.0K
15:24 32.17 32.17 32.17 32.17 0.1K
15:25 32.17 32.17 32.17 32.17 0.4K
15:26 32.17 32.17 32.17 32.17 0.4K
15:27 32.02 32.02 32.02 32.02 0.4K
15:28 32.00 32.00 32.00 32.00 0.4K
15:29 32.00 32.00 31.98 31.98 0.3K
15:30 31.98 31.98 31.98 31.98 0.3K
15:31 31.98 32.04 31.98 32.04 1.4K
15:32 32.04 32.04 32.01 32.01 0.5K
15:33 32.01 32.01 32.00 32.00 0.6K
15:34 31.97 31.97 31.92 31.97 3.0K
15:35 31.97 31.97 31.97 31.97 0.6K
15:36 31.97 31.97 31.97 31.97 0.2K
15:37 31.97 31.97 31.97 31.97 0.5K
15:38 31.97 31.97 31.97 31.97 0.2K
15:39 31.97 32.01 31.97 32.01 0.6K
15:40 32.01 32.01 32.01 32.01 0.1K
15:41 32.01 32.03 32.01 32.01 0.8K
15:42 32.01 32.05 32.01 32.05 0.5K
15:43 32.05 32.05 32.05 32.05 0.6K
15:44 32.05 32.34 32.05 32.34 2.1K
15:45 32.34 32.34 32.24 32.24 0.4K
15:46 32.24 32.24 32.24 32.24 0.2K
15:47 32.24 32.24 32.13 32.13 1.8K
15:48 32.13 32.13 32.10 32.11 1.1K
15:49 32.11 32.16 32.11 32.16 0.8K
15:50 32.19 32.19 32.14 32.14 1.2K
15:51 32.28 32.28 32.28 32.28 2.0K
15:52 32.28 32.28 32.13 32.13 2.6K
15:53 32.13 32.22 32.13 32.22 0.8K
15:54 32.24 32.31 32.24 32.31 0.7K
15:55 32.25 32.28 32.19 32.19 4.3K
15:56 32.19 32.19 32.13 32.13 0.7K
15:57 32.15 32.21 32.15 32.20 3.3K
15:58 32.20 32.24 32.20 32.20 2.4K
15:59 32.20 32.22 32.17 32.17 3.3K
16:00 32.13 32.19 32.12 32.14 166.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available