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 32.78 33.59 32.76 32.76 2.7K
09:32 32.76 32.86 32.76 32.86 1.7K
09:33 32.86 32.94 32.86 32.94 0.9K
09:34 32.94 32.94 32.94 32.94 0.0K
09:35 32.67 32.71 32.67 32.71 0.9K
09:36 32.71 32.85 32.71 32.85 1.4K
09:37 32.85 32.91 32.85 32.91 0.4K
09:38 33.00 33.00 33.00 33.00 0.1K
09:39 33.00 33.00 33.00 33.00 0.0K
09:40 33.00 33.00 32.96 32.96 0.1K
09:41 32.96 32.96 32.88 32.88 0.2K
09:42 32.88 33.02 32.88 33.02 0.8K
09:43 33.02 33.02 33.02 33.02 0.0K
09:44 33.10 33.10 33.10 33.10 0.1K
09:45 33.10 33.10 33.10 33.10 0.0K
09:46 33.10 33.10 33.10 33.10 0.0K
09:47 33.10 33.10 33.10 33.10 0.0K
09:48 33.10 33.12 33.10 33.12 0.2K
09:49 32.95 33.08 32.95 33.08 1.7K
09:50 32.96 32.96 32.96 32.96 0.6K
09:51 32.96 32.96 32.86 32.86 0.1K
09:52 32.86 32.86 32.86 32.86 0.0K
09:53 32.86 33.01 32.86 33.01 0.1K
09:54 33.01 33.01 33.01 33.01 0.0K
09:55 33.01 33.01 33.01 33.01 0.0K
09:56 32.82 32.82 32.82 32.82 0.2K
09:57 32.82 32.82 32.82 32.82 0.1K
09:58 32.82 33.02 32.82 32.90 1.9K
09:59 32.90 32.90 32.90 32.90 0.0K
10:00 32.90 32.90 32.90 32.90 0.0K
10:01 32.90 32.90 32.90 32.90 0.0K
10:02 32.90 32.90 32.90 32.90 0.0K
10:03 32.90 32.90 32.90 32.90 0.5K
10:04 32.90 32.90 32.90 32.90 0.0K
10:05 32.90 32.90 32.90 32.90 0.2K
10:06 32.69 32.69 32.69 32.69 0.1K
10:07 32.69 32.69 32.69 32.69 0.0K
10:08 32.75 32.75 32.75 32.75 0.1K
10:09 32.62 32.62 32.50 32.50 0.9K
10:10 32.50 32.50 32.50 32.50 0.2K
10:11 32.58 32.58 32.53 32.53 0.5K
10:12 32.53 32.53 32.53 32.53 0.0K
10:13 32.52 32.52 32.50 32.50 0.2K
10:14 32.47 32.47 32.47 32.47 0.3K
10:15 32.51 32.51 32.51 32.51 0.2K
10:16 32.49 32.49 32.49 32.49 0.1K
10:17 32.49 32.49 32.49 32.49 0.1K
10:18 32.49 32.49 32.49 32.49 0.0K
10:19 32.49 32.49 32.48 32.48 0.4K
10:20 32.48 32.48 32.48 32.48 0.3K
10:21 32.48 32.48 32.48 32.48 0.1K
10:22 32.48 32.48 32.48 32.48 0.6K
10:23 32.48 32.50 32.48 32.50 0.3K
10:24 32.53 32.53 32.53 32.53 0.2K
10:25 32.53 32.53 32.53 32.53 0.1K
10:26 32.53 32.67 32.53 32.67 0.8K
10:27 32.67 32.67 32.67 32.67 0.1K
10:28 32.67 32.67 32.67 32.67 0.1K
10:29 32.67 32.67 32.67 32.67 0.0K
10:30 32.67 32.67 32.67 32.67 0.8K
10:31 32.67 32.67 32.67 32.67 0.0K
10:32 32.67 32.67 32.67 32.67 0.1K
10:33 32.67 32.67 32.67 32.67 0.0K
10:34 32.67 32.67 32.67 32.67 0.0K
10:35 32.76 32.76 32.76 32.76 0.6K
10:36 32.76 32.77 32.76 32.77 0.4K
10:37 32.77 32.86 32.77 32.86 1.0K
10:38 32.86 32.86 32.86 32.86 0.0K
10:39 32.86 32.86 32.86 32.86 0.0K
10:40 32.86 32.86 32.86 32.86 0.1K
10:41 32.86 32.86 32.86 32.86 0.1K
10:42 32.86 32.86 32.76 32.76 2.3K
10:43 32.60 32.60 32.30 32.30 11.6K
10:44 32.30 32.30 32.30 32.30 0.2K
10:45 32.30 32.30 32.26 32.26 0.7K
10:46 32.38 32.38 32.38 32.38 2.7K
10:47 32.38 32.38 32.38 32.38 0.4K
10:48 32.38 32.38 32.38 32.38 0.0K
10:49 32.38 32.38 32.38 32.38 0.1K
10:50 32.38 32.38 32.38 32.38 0.0K
10:51 32.38 32.38 32.38 32.38 0.0K
10:52 32.32 32.32 32.32 32.32 0.2K
10:53 32.32 32.32 32.32 32.32 0.0K
10:54 32.32 32.32 32.32 32.32 0.1K
10:55 32.31 32.31 32.31 32.31 0.4K
10:56 32.31 32.31 32.31 32.31 0.5K
10:57 32.31 32.31 32.31 32.31 0.2K
10:58 32.31 32.31 32.31 32.31 0.0K
10:59 32.31 32.31 32.31 32.31 0.1K
11:00 32.31 32.31 32.29 32.29 0.4K
11:01 32.29 32.29 32.29 32.29 0.0K
11:02 32.31 32.31 32.30 32.30 0.3K
11:03 32.30 32.30 32.30 32.30 0.0K
11:04 32.27 32.27 32.27 32.27 0.8K
11:05 32.27 32.27 32.27 32.27 0.1K
11:06 32.27 32.27 32.27 32.27 0.0K
11:07 32.30 32.30 32.28 32.28 0.7K
11:08 32.28 32.31 32.28 32.31 0.2K
11:09 32.31 32.31 32.31 32.31 0.0K
11:10 32.31 32.31 32.31 32.31 0.5K
11:11 32.31 32.31 32.31 32.31 1.1K
11:12 32.31 32.45 32.31 32.45 0.2K
11:13 32.45 32.45 32.45 32.45 0.2K
11:14 32.49 32.49 32.49 32.49 0.1K
11:15 32.49 32.49 32.49 32.49 0.1K
11:16 32.49 32.49 32.49 32.49 0.1K
11:17 32.52 32.52 32.52 32.52 0.5K
11:18 32.52 32.52 32.52 32.52 0.0K
11:19 32.52 32.52 32.52 32.52 0.0K
11:20 32.57 32.57 32.57 32.57 0.3K
11:21 32.57 32.57 32.57 32.57 0.2K
11:22 32.57 32.57 32.57 32.57 0.0K
11:23 32.57 32.57 32.57 32.57 0.4K
11:24 32.57 32.57 32.57 32.57 0.0K
11:25 32.57 32.64 32.57 32.64 0.7K
11:26 32.64 32.64 32.62 32.62 0.5K
11:27 32.62 32.62 32.62 32.62 0.0K
11:28 32.62 32.62 32.62 32.62 0.4K
11:29 32.66 32.70 32.66 32.70 3.2K
11:30 32.70 32.70 32.69 32.69 0.9K
11:31 32.69 32.69 32.62 32.62 1.4K
11:32 32.62 32.62 32.62 32.62 0.4K
11:33 32.62 32.62 32.62 32.62 0.2K
11:34 32.62 32.62 32.62 32.62 0.2K
11:35 32.62 32.62 32.62 32.62 0.0K
11:36 32.62 32.62 32.62 32.62 0.1K
11:37 32.62 32.62 32.62 32.62 0.4K
11:38 32.62 32.62 32.62 32.62 0.1K
11:39 32.62 32.62 32.62 32.62 0.0K
11:40 32.62 32.74 32.62 32.74 0.2K
11:41 32.74 32.74 32.74 32.74 0.1K
11:42 32.74 32.76 32.74 32.76 0.4K
11:43 32.76 32.76 32.76 32.76 0.3K
11:44 32.76 32.84 32.76 32.84 0.6K
11:45 32.84 32.84 32.84 32.84 0.3K
11:46 32.84 32.84 32.84 32.84 0.1K
11:47 32.84 32.84 32.84 32.84 0.2K
11:48 32.84 32.84 32.84 32.84 0.0K
11:49 32.84 32.84 32.84 32.84 0.0K
11:50 32.92 32.96 32.92 32.96 3.0K
11:51 32.96 33.02 32.96 33.02 0.8K
11:52 32.96 32.96 32.96 32.96 1.0K
11:53 32.96 32.96 32.96 32.96 0.7K
11:54 32.96 32.96 32.88 32.88 0.8K
11:55 32.87 32.89 32.87 32.89 1.1K
11:56 32.89 32.89 32.89 32.89 0.1K
11:57 32.89 32.89 32.88 32.88 0.3K
11:58 32.88 32.88 32.88 32.88 0.0K
11:59 32.88 32.88 32.84 32.84 0.6K
12:00 32.84 32.84 32.84 32.84 0.0K
12:01 32.84 32.84 32.84 32.84 0.2K
12:02 32.87 32.87 32.87 32.87 0.4K
12:03 32.81 32.81 32.81 32.81 0.9K
12:04 32.81 32.81 32.81 32.81 0.0K
12:05 32.81 32.81 32.81 32.81 0.0K
12:06 32.81 32.81 32.81 32.81 0.0K
12:07 32.81 32.81 32.81 32.81 0.0K
12:08 32.81 32.81 32.81 32.81 0.0K
12:09 32.81 32.81 32.81 32.81 0.3K
12:10 32.81 32.82 32.81 32.82 0.2K
12:11 32.82 32.82 32.82 32.82 0.0K
12:12 32.82 32.82 32.77 32.77 0.6K
12:13 32.83 32.86 32.83 32.86 2.3K
12:14 32.86 32.86 32.86 32.86 0.0K
12:15 32.86 32.88 32.86 32.88 0.3K
12:16 32.88 32.88 32.88 32.88 0.4K
12:17 32.88 32.88 32.88 32.88 0.1K
12:18 32.88 32.88 32.88 32.88 0.0K
12:19 32.88 32.88 32.88 32.88 0.6K
12:20 32.88 32.88 32.88 32.88 0.0K
12:21 32.88 32.88 32.88 32.88 0.1K
12:22 32.88 32.88 32.88 32.88 0.4K
12:23 32.89 32.89 32.89 32.89 0.9K
12:24 32.87 32.87 32.87 32.87 1.3K
12:25 32.87 32.87 32.87 32.87 0.6K
12:26 32.87 32.87 32.87 32.87 0.1K
12:27 32.87 32.93 32.87 32.88 0.7K
12:28 32.90 32.90 32.90 32.90 0.9K
12:29 32.90 32.90 32.90 32.90 0.1K
12:30 32.90 32.90 32.90 32.90 0.1K
12:31 32.90 32.90 32.90 32.90 0.0K
12:32 32.90 32.90 32.90 32.90 0.0K
12:33 32.90 32.90 32.90 32.90 0.0K
12:34 32.90 32.90 32.90 32.90 0.0K
12:35 32.90 32.90 32.90 32.90 0.3K
12:36 32.90 32.90 32.90 32.90 0.0K
12:37 32.90 32.90 32.90 32.90 0.0K
12:38 32.90 32.90 32.90 32.90 0.1K
12:39 32.90 33.03 32.90 33.03 0.7K
12:40 33.03 33.03 33.03 33.03 0.1K
12:41 33.03 33.03 33.03 33.03 0.1K
12:42 33.03 33.04 33.03 33.04 0.1K
12:43 33.04 33.04 33.04 33.04 0.0K
12:44 33.04 33.08 33.04 33.07 0.6K
12:45 33.07 33.07 33.06 33.06 0.4K
12:46 33.06 33.08 33.06 33.08 2.9K
12:47 33.10 33.12 33.10 33.12 0.4K
12:48 33.13 33.13 33.13 33.13 0.9K
12:49 33.13 33.13 33.13 33.13 0.1K
12:50 33.13 33.13 33.12 33.12 0.2K
12:51 33.12 33.12 33.08 33.08 0.3K
12:52 33.08 33.08 33.08 33.08 0.1K
12:53 33.11 33.11 33.11 33.11 0.3K
12:54 33.11 33.11 33.11 33.11 0.1K
12:55 33.11 33.11 33.11 33.11 0.1K
12:56 33.11 33.11 33.11 33.11 0.0K
12:57 33.11 33.18 33.11 33.18 1.4K
12:58 33.18 33.18 33.18 33.18 0.0K
12:59 33.18 33.22 33.18 33.22 0.2K
13:00 33.22 33.22 33.14 33.14 3.5K
13:01 33.14 33.14 33.14 33.14 0.1K
13:02 33.15 33.15 33.15 33.15 0.1K
13:03 33.17 33.17 33.17 33.17 0.1K
13:04 33.17 33.17 33.17 33.17 0.1K
13:05 33.17 33.17 33.12 33.12 0.4K
13:06 33.08 33.08 33.08 33.08 0.2K
13:07 33.08 33.08 33.08 33.08 0.0K
13:08 33.08 33.08 33.08 33.08 0.0K
13:09 33.08 33.08 33.08 33.08 0.0K
13:10 33.08 33.08 33.08 33.08 0.0K
13:11 33.08 33.08 33.08 33.08 0.0K
13:12 33.08 33.08 33.08 33.08 0.1K
13:13 33.08 33.11 33.05 33.05 2.6K
13:14 33.05 33.06 33.05 33.06 0.7K
13:15 33.06 33.06 33.06 33.06 0.0K
13:16 33.06 33.06 33.03 33.06 0.7K
13:17 33.06 33.06 33.06 33.06 0.0K
13:18 33.05 33.05 33.05 33.05 0.4K
13:19 33.05 33.05 33.05 33.05 0.2K
13:20 33.04 33.04 32.97 32.97 1.5K
13:21 32.97 32.97 32.97 32.97 0.0K
13:22 32.97 33.05 32.97 33.05 2.2K
13:23 33.05 33.05 33.05 33.05 0.0K
13:24 33.05 33.05 33.05 33.05 0.0K
13:25 33.03 33.03 33.03 33.03 0.3K
13:26 33.03 33.03 33.03 33.03 0.0K
13:27 33.03 33.03 33.03 33.03 0.1K
13:28 33.03 33.03 33.03 33.03 0.1K
13:29 33.03 33.03 33.03 33.03 0.1K
13:30 33.03 33.11 33.03 33.11 2.3K
13:31 33.11 33.24 33.11 33.24 1.5K
13:32 33.24 33.24 33.24 33.24 0.2K
13:33 33.24 33.24 33.24 33.24 0.1K
13:34 33.24 33.24 33.24 33.24 0.0K
13:35 33.24 33.24 33.24 33.24 0.1K
13:36 33.20 33.20 33.20 33.20 0.1K
13:37 33.20 33.20 33.20 33.20 0.1K
13:38 33.20 33.20 33.20 33.20 0.1K
13:39 33.20 33.20 33.20 33.20 0.1K
13:40 33.20 33.21 33.20 33.21 0.3K
13:41 33.21 33.22 33.21 33.22 0.5K
13:42 33.22 33.22 33.22 33.22 0.0K
13:43 33.22 33.22 33.22 33.22 0.0K
13:44 33.22 33.22 33.22 33.22 0.2K
13:45 33.22 33.22 33.22 33.22 0.1K
13:46 33.22 33.22 33.22 33.22 0.0K
13:47 33.20 33.20 33.20 33.20 0.1K
13:48 33.20 33.25 33.20 33.25 1.2K
13:49 33.26 33.26 33.26 33.26 0.2K
13:50 33.26 33.26 33.26 33.26 0.3K
13:51 33.26 33.26 33.26 33.26 0.2K
13:52 33.27 33.28 33.27 33.28 1.9K
13:53 33.28 33.28 33.28 33.28 0.0K
13:54 33.25 33.25 33.25 33.25 0.3K
13:55 33.23 33.23 33.19 33.20 1.6K
13:56 33.20 33.20 33.20 33.20 0.0K
13:57 33.20 33.20 33.20 33.20 0.0K
13:58 33.20 33.20 33.20 33.20 0.0K
13:59 33.19 33.19 33.18 33.18 0.5K
14:00 33.18 33.18 33.18 33.18 0.0K
14:01 33.18 33.18 33.18 33.18 0.1K
14:02 33.18 33.18 33.18 33.18 0.0K
14:03 33.18 33.18 33.18 33.18 0.0K
14:04 33.14 33.14 33.14 33.14 0.5K
14:05 33.14 33.14 33.14 33.14 0.2K
14:06 33.16 33.16 33.16 33.16 0.2K
14:07 33.16 33.16 33.16 33.16 0.1K
14:08 33.16 33.27 33.16 33.27 4.1K
14:09 33.27 33.27 33.27 33.27 0.2K
14:10 33.27 33.30 33.27 33.30 2.0K
14:11 33.30 33.39 33.30 33.39 0.2K
14:12 33.39 33.39 33.36 33.36 0.5K
14:13 33.36 33.36 33.36 33.36 0.1K
14:14 33.36 33.36 33.36 33.36 0.1K
14:15 33.36 33.36 33.36 33.36 0.1K
14:16 33.36 33.36 33.36 33.36 0.1K
14:17 33.36 33.40 33.36 33.40 2.7K
14:18 33.40 33.40 33.28 33.28 1.3K
14:19 33.28 33.28 33.28 33.28 0.1K
14:20 33.28 33.28 33.28 33.28 0.1K
14:21 33.28 33.28 33.28 33.28 0.0K
14:22 33.28 33.28 33.19 33.19 0.2K
14:23 33.19 33.19 33.19 33.19 0.1K
14:24 33.15 33.19 33.15 33.19 0.3K
14:25 33.19 33.19 33.19 33.19 0.0K
14:26 33.19 33.19 33.19 33.19 0.1K
14:27 33.19 33.19 33.19 33.19 0.1K
14:28 33.19 33.19 33.19 33.19 0.0K
14:29 33.21 33.21 33.21 33.21 0.1K
14:30 33.21 33.21 33.21 33.21 0.5K
14:31 33.21 33.21 33.21 33.21 0.0K
14:32 33.21 33.21 33.21 33.21 0.2K
14:33 33.21 33.21 33.21 33.21 0.1K
14:34 33.21 33.21 33.21 33.21 0.0K
14:35 33.21 33.26 33.21 33.26 0.2K
14:36 33.26 33.26 33.26 33.26 0.0K
14:37 33.26 33.26 33.26 33.26 0.1K
14:38 33.26 33.26 33.26 33.26 0.5K
14:39 33.26 33.26 33.26 33.26 0.3K
14:40 33.26 33.32 33.26 33.32 0.4K
14:41 33.32 33.32 33.32 33.32 0.5K
14:42 33.32 33.34 33.31 33.34 3.0K
14:43 33.34 33.35 33.34 33.35 1.0K
14:44 33.35 33.35 33.35 33.35 0.2K
14:45 33.35 33.35 33.35 33.35 0.4K
14:46 33.42 33.42 33.42 33.42 0.7K
14:47 33.42 33.42 33.42 33.42 0.2K
14:48 33.42 33.42 33.41 33.41 0.2K
14:49 33.41 33.41 33.41 33.41 0.0K
14:50 33.41 33.41 33.41 33.41 0.1K
14:51 33.44 33.44 33.38 33.38 3.1K
14:52 33.40 33.40 33.40 33.40 0.5K
14:53 33.40 33.40 33.40 33.40 0.0K
14:54 33.40 33.40 33.40 33.40 0.2K
14:55 33.40 33.40 33.40 33.40 0.1K
14:56 33.40 33.40 33.40 33.40 0.2K
14:57 33.40 33.40 33.40 33.40 0.2K
14:58 33.40 33.41 33.40 33.41 0.4K
14:59 33.43 33.43 33.43 33.43 0.7K
15:00 33.43 33.43 33.38 33.38 0.6K
15:01 33.38 33.38 33.38 33.38 1.3K
15:02 33.38 33.38 33.38 33.38 0.0K
15:03 33.38 33.38 33.30 33.30 0.2K
15:04 33.30 33.30 33.30 33.30 0.0K
15:05 33.30 33.30 33.28 33.28 0.3K
15:06 33.28 33.28 33.28 33.28 0.2K
15:07 33.28 33.28 33.25 33.25 0.3K
15:08 33.27 33.27 33.27 33.27 0.8K
15:09 33.27 33.27 33.26 33.26 0.7K
15:10 33.26 33.27 33.26 33.27 0.5K
15:11 33.27 33.27 33.27 33.27 0.4K
15:12 33.27 33.27 33.27 33.27 0.1K
15:13 33.27 33.27 33.27 33.27 0.3K
15:14 33.27 33.27 33.27 33.27 0.1K
15:15 33.27 33.27 33.27 33.27 0.4K
15:16 33.27 33.27 33.25 33.26 1.2K
15:17 33.26 33.29 33.26 33.29 0.4K
15:18 33.32 33.32 33.32 33.32 0.9K
15:19 33.32 33.32 33.32 33.32 0.0K
15:20 33.32 33.36 33.32 33.36 0.4K
15:21 33.36 33.36 33.36 33.36 0.5K
15:22 33.36 33.47 33.36 33.47 0.3K
15:23 33.47 33.48 33.47 33.48 0.1K
15:24 33.48 33.48 33.48 33.48 0.1K
15:25 33.48 33.48 33.43 33.43 0.6K
15:26 33.43 33.43 33.43 33.43 0.2K
15:27 33.47 33.47 33.47 33.47 0.4K
15:28 33.47 33.47 33.47 33.47 0.0K
15:29 33.47 33.47 33.46 33.46 0.2K
15:30 33.46 33.46 33.46 33.46 0.1K
15:31 33.46 33.46 33.46 33.46 0.2K
15:32 33.46 33.46 33.46 33.46 0.1K
15:33 33.46 33.49 33.46 33.49 0.8K
15:34 33.49 33.49 33.46 33.46 0.2K
15:35 33.51 33.51 33.51 33.51 5.8K
15:36 33.51 33.56 33.51 33.56 3.4K
15:37 33.55 33.62 33.55 33.60 3.1K
15:38 33.67 33.67 33.63 33.63 1.8K
15:39 33.63 33.63 33.53 33.53 3.2K
15:40 33.53 33.53 33.48 33.48 1.0K
15:41 33.41 33.41 33.41 33.41 1.2K
15:42 33.41 33.50 33.41 33.50 0.9K
15:43 33.50 33.50 33.43 33.48 0.4K
15:44 33.47 33.51 33.47 33.49 2.2K
15:45 33.50 33.61 33.49 33.60 4.3K
15:46 33.62 33.62 33.56 33.56 3.1K
15:47 33.56 33.61 33.56 33.61 0.6K
15:48 33.61 33.61 33.51 33.51 2.9K
15:49 33.51 33.54 33.51 33.54 1.5K
15:50 33.54 33.59 33.54 33.56 4.0K
15:51 33.52 33.52 33.52 33.52 2.1K
15:52 33.52 33.52 33.50 33.50 2.0K
15:53 33.50 33.52 33.50 33.52 4.7K
15:54 33.52 33.62 33.52 33.62 3.1K
15:55 33.61 33.65 33.61 33.63 1.8K
15:56 33.62 33.62 33.52 33.52 4.7K
15:57 33.50 33.52 33.49 33.51 6.2K
15:58 33.50 33.50 33.45 33.45 5.6K
15:59 33.42 33.42 33.40 33.40 6.1K
16:00 33.42 33.80 33.39 33.44 49.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available