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 32.10 33.01 31.94 32.34 5.0K
09:32 32.34 32.34 32.34 32.34 0.1K
09:33 32.34 32.34 32.34 32.34 0.0K
09:34 32.34 32.34 32.34 32.34 0.1K
09:35 32.34 32.34 32.34 32.34 0.0K
09:36 32.34 32.34 32.34 32.34 0.0K
09:37 32.34 32.34 32.34 32.34 0.0K
09:38 32.34 32.34 32.34 32.34 0.0K
09:39 31.40 31.40 31.40 31.40 1.1K
09:40 31.40 31.40 31.40 31.40 0.1K
09:41 31.61 31.61 31.61 31.61 0.1K
09:42 31.61 31.61 30.95 30.95 1.9K
09:43 30.95 30.95 30.95 30.95 0.1K
09:44 30.95 30.95 30.92 30.92 0.2K
09:45 30.92 30.92 30.92 30.92 0.3K
09:46 30.60 30.60 30.35 30.35 2.6K
09:47 30.35 30.35 30.35 30.35 0.1K
09:48 30.35 30.35 30.35 30.35 0.1K
09:49 30.26 30.26 30.24 30.25 1.5K
09:50 30.25 30.25 30.25 30.25 0.2K
09:51 30.25 30.25 30.25 30.25 0.1K
09:52 30.25 30.25 30.25 30.25 0.0K
09:53 30.25 30.25 30.25 30.25 0.1K
09:54 30.44 30.44 30.44 30.44 0.3K
09:55 30.44 30.44 30.44 30.44 0.2K
09:56 30.44 30.44 30.44 30.44 0.0K
09:57 30.44 30.44 30.44 30.44 0.0K
09:58 30.44 30.44 30.44 30.44 0.1K
09:59 30.44 30.44 30.44 30.44 0.1K
10:00 30.44 30.44 30.44 30.44 0.0K
10:01 30.44 30.68 30.44 30.68 2.2K
10:02 30.68 30.78 30.68 30.78 0.2K
10:03 30.78 30.83 30.78 30.83 0.6K
10:04 30.83 30.83 30.83 30.83 0.1K
10:05 30.83 30.83 30.83 30.83 0.1K
10:06 30.83 30.83 30.83 30.83 0.1K
10:07 30.83 30.83 30.83 30.83 0.1K
10:08 30.83 30.83 30.83 30.83 0.1K
10:09 30.83 30.83 30.57 30.57 1.0K
10:10 30.57 30.57 30.45 30.45 0.4K
10:11 30.45 30.64 30.45 30.64 0.2K
10:12 30.64 30.64 30.45 30.45 0.3K
10:13 30.45 30.64 30.45 30.45 0.7K
10:14 30.45 30.45 30.45 30.45 0.3K
10:15 30.45 30.64 30.41 30.64 0.5K
10:16 30.64 30.64 30.64 30.64 0.0K
10:17 30.64 30.64 30.43 30.43 0.5K
10:18 30.43 30.47 30.43 30.47 0.1K
10:19 30.47 30.47 30.47 30.47 0.1K
10:20 30.47 30.47 30.26 30.26 1.7K
10:21 30.26 30.28 30.26 30.28 0.4K
10:22 30.28 30.28 30.28 30.28 0.0K
10:23 30.46 30.51 30.46 30.51 2.8K
10:24 30.51 30.51 30.51 30.51 0.9K
10:25 30.51 30.51 30.51 30.51 0.0K
10:26 30.34 30.34 30.16 30.16 2.8K
10:27 30.16 30.16 30.16 30.16 0.0K
10:28 30.16 30.16 29.93 29.93 2.1K
10:29 29.93 29.93 29.82 29.82 0.9K
10:30 29.82 29.82 29.82 29.82 0.3K
10:31 29.82 29.82 29.82 29.82 0.4K
10:32 29.82 29.95 29.82 29.95 0.1K
10:33 29.95 29.95 29.73 29.73 0.3K
10:34 29.73 29.73 29.73 29.73 0.2K
10:35 29.73 29.73 29.73 29.73 0.1K
10:36 29.73 29.73 29.73 29.73 0.0K
10:37 29.73 29.73 29.73 29.73 0.0K
10:38 29.85 29.85 29.85 29.85 0.6K
10:39 29.77 29.84 29.77 29.84 1.1K
10:40 29.84 29.85 29.84 29.85 0.7K
10:41 29.85 30.10 29.85 30.10 2.6K
10:42 30.10 30.10 30.10 30.10 0.0K
10:43 30.10 30.30 30.10 30.30 0.3K
10:44 30.10 30.30 30.10 30.30 0.7K
10:45 30.30 30.30 30.30 30.30 0.0K
10:46 30.30 30.36 30.30 30.36 0.8K
10:47 30.36 30.42 30.36 30.42 0.4K
10:48 30.42 30.42 30.42 30.42 0.1K
10:49 30.40 30.46 30.40 30.40 0.6K
10:50 30.40 30.40 30.40 30.40 0.2K
10:51 30.40 30.40 30.40 30.40 0.2K
10:52 30.40 30.40 30.40 30.40 0.0K
10:53 30.40 30.40 30.40 30.40 0.0K
10:54 30.50 30.50 30.50 30.50 0.9K
10:55 30.50 30.64 30.50 30.64 0.4K
10:56 30.64 30.64 30.64 30.64 0.5K
10:57 30.64 30.64 30.55 30.55 1.2K
10:58 30.55 30.55 30.30 30.30 0.4K
10:59 30.45 30.45 30.45 30.45 0.6K
11:00 30.43 30.43 30.43 30.43 0.1K
11:01 30.43 30.43 30.43 30.43 0.0K
11:02 30.43 30.43 30.43 30.43 0.1K
11:03 30.43 30.43 30.43 30.43 0.3K
11:04 30.43 30.43 30.43 30.43 0.0K
11:05 30.43 30.43 30.43 30.43 0.0K
11:06 30.43 30.43 30.43 30.43 0.1K
11:07 30.42 30.42 30.42 30.42 0.1K
11:08 30.42 30.42 30.42 30.42 0.2K
11:09 30.42 30.42 30.42 30.42 0.0K
11:10 30.44 30.58 30.44 30.58 1.4K
11:11 30.50 30.57 30.50 30.57 1.4K
11:12 30.72 30.89 30.72 30.89 3.6K
11:13 30.89 30.89 30.89 30.89 0.1K
11:14 30.89 31.19 30.89 31.19 1.2K
11:15 31.01 31.01 31.01 31.01 0.4K
11:16 31.01 31.01 31.01 31.01 0.2K
11:17 31.01 31.01 31.01 31.01 0.2K
11:18 31.01 31.01 31.01 31.01 0.1K
11:19 31.07 31.19 31.07 31.19 1.1K
11:20 31.19 31.19 31.19 31.19 0.1K
11:21 31.19 31.19 31.19 31.19 0.1K
11:22 31.19 31.24 31.19 31.24 0.3K
11:23 31.15 31.16 31.15 31.16 0.7K
11:24 31.16 31.16 31.16 31.16 0.1K
11:25 31.16 31.16 31.07 31.07 2.1K
11:26 31.03 31.03 30.97 30.97 0.4K
11:27 30.97 30.97 30.96 30.96 0.3K
11:28 30.96 30.96 30.96 30.96 0.1K
11:29 30.96 31.03 30.96 31.03 2.3K
11:30 31.03 31.10 31.03 31.10 0.5K
11:31 31.10 31.10 31.10 31.10 0.2K
11:32 31.10 31.10 31.10 31.10 0.0K
11:33 31.10 31.41 31.10 31.39 1.8K
11:34 31.39 31.39 31.31 31.31 0.3K
11:35 31.31 31.31 31.31 31.31 0.1K
11:36 31.31 31.31 31.31 31.31 0.1K
11:37 31.31 31.31 31.31 31.31 0.5K
11:38 31.31 31.38 31.31 31.38 1.3K
11:39 31.38 31.38 31.38 31.38 0.1K
11:40 31.38 31.38 31.38 31.38 0.1K
11:41 31.38 31.38 31.38 31.38 0.2K
11:42 31.38 31.38 31.30 31.30 1.3K
11:43 31.30 31.30 31.16 31.22 0.8K
11:44 31.22 31.22 31.22 31.22 1.1K
11:45 31.22 31.22 31.08 31.08 1.3K
11:46 31.08 31.08 31.08 31.08 0.0K
11:47 31.08 31.08 31.08 31.08 0.1K
11:48 31.08 31.18 31.08 31.18 0.4K
11:49 31.18 31.18 31.08 31.08 0.2K
11:50 31.08 31.16 31.03 31.03 2.1K
11:51 31.03 31.03 31.03 31.03 0.1K
11:52 31.03 31.11 31.03 31.11 0.4K
11:53 31.11 31.11 31.11 31.11 0.1K
11:54 31.11 31.11 31.11 31.11 0.2K
11:55 31.11 31.11 31.10 31.10 0.4K
11:56 31.10 31.10 31.10 31.10 0.0K
11:57 31.10 31.10 31.09 31.09 0.4K
11:58 31.09 31.09 31.09 31.09 0.4K
11:59 31.09 31.12 31.09 31.12 3.0K
12:00 31.12 31.12 31.12 31.12 0.0K
12:01 31.12 31.12 31.12 31.12 0.0K
12:02 31.12 31.12 31.12 31.12 0.0K
12:03 31.12 31.12 31.12 31.12 0.3K
12:04 31.12 31.12 30.90 30.90 1.8K
12:05 30.90 30.90 30.90 30.90 0.1K
12:06 30.90 30.90 30.90 30.90 0.0K
12:07 30.90 30.90 30.89 30.89 0.6K
12:08 30.89 30.89 30.89 30.89 0.0K
12:09 30.89 30.89 30.89 30.89 0.2K
12:10 30.89 30.89 30.67 30.67 3.2K
12:11 30.67 30.67 30.63 30.63 0.6K
12:12 30.63 30.66 30.63 30.66 3.3K
12:13 30.66 30.66 30.66 30.66 0.1K
12:14 30.66 30.85 30.66 30.85 0.7K
12:15 30.85 30.99 30.85 30.99 0.1K
12:16 30.99 30.99 30.96 30.96 0.2K
12:17 30.96 30.96 30.84 30.84 0.9K
12:18 30.84 30.84 30.84 30.84 0.1K
12:19 30.84 30.84 30.84 30.84 0.0K
12:20 30.84 30.84 30.84 30.84 0.0K
12:21 30.84 30.84 30.84 30.84 0.0K
12:22 30.84 30.84 30.84 30.84 0.1K
12:23 30.84 30.84 30.84 30.84 0.0K
12:24 30.84 30.84 30.82 30.82 0.2K
12:25 30.82 30.82 30.82 30.82 0.7K
12:26 30.82 30.82 30.82 30.82 0.1K
12:27 30.95 30.95 30.95 30.95 0.3K
12:28 30.95 30.95 30.83 30.83 0.3K
12:29 30.83 30.83 30.83 30.83 0.1K
12:30 30.83 30.83 30.83 30.83 0.1K
12:31 30.83 30.83 30.83 30.83 0.0K
12:32 30.83 30.93 30.83 30.92 1.6K
12:33 30.92 30.92 30.92 30.92 0.2K
12:34 30.92 30.92 30.92 30.92 0.1K
12:35 30.92 30.92 30.92 30.92 0.0K
12:36 30.92 30.92 30.85 30.85 1.1K
12:37 30.85 30.85 30.85 30.85 0.0K
12:38 30.85 30.93 30.85 30.93 0.2K
12:39 30.93 30.94 30.93 30.94 0.8K
12:40 30.94 30.94 30.94 30.94 0.1K
12:41 30.94 30.94 30.94 30.94 0.0K
12:42 30.84 30.84 30.84 30.84 2.9K
12:43 30.84 30.84 30.84 30.84 0.0K
12:44 30.84 30.84 30.84 30.84 0.0K
12:45 30.84 30.84 30.84 30.84 0.0K
12:46 30.84 30.84 30.66 30.66 0.3K
12:47 30.66 30.66 30.62 30.62 0.3K
12:48 30.62 30.62 30.62 30.62 0.1K
12:49 30.66 30.66 30.59 30.59 0.4K
12:50 30.59 30.59 30.59 30.59 0.1K
12:51 30.59 30.59 30.59 30.59 0.0K
12:52 30.59 30.59 30.59 30.59 0.0K
12:53 30.59 30.59 30.59 30.59 0.1K
12:54 30.59 30.59 30.59 30.59 0.1K
12:55 30.59 30.59 30.59 30.59 0.1K
12:56 30.59 30.66 30.59 30.66 0.1K
12:57 30.66 30.68 30.66 30.68 0.1K
12:58 30.68 30.68 30.68 30.68 0.2K
12:59 30.76 30.76 30.76 30.76 2.1K
13:00 30.76 30.76 30.74 30.74 0.2K
13:01 30.74 30.74 30.74 30.74 0.1K
13:02 30.74 30.74 30.74 30.74 0.1K
13:03 30.74 30.74 30.74 30.74 0.1K
13:04 30.74 30.74 30.74 30.74 0.1K
13:05 30.74 30.74 30.74 30.74 0.2K
13:06 30.74 30.74 30.74 30.74 0.2K
13:07 30.74 30.77 30.74 30.77 1.1K
13:08 30.77 30.77 30.77 30.77 0.1K
13:09 30.77 30.77 30.77 30.77 0.1K
13:10 30.77 30.77 30.77 30.77 0.1K
13:11 30.77 30.85 30.77 30.85 1.2K
13:12 30.85 30.85 30.85 30.85 0.1K
13:13 30.85 30.85 30.85 30.85 0.1K
13:14 30.85 30.85 30.82 30.82 0.9K
13:15 30.66 30.66 30.66 30.66 2.3K
13:16 30.66 30.66 30.66 30.66 2.0K
13:17 30.66 30.66 30.66 30.66 0.0K
13:18 30.66 30.66 30.66 30.66 0.0K
13:19 30.66 30.66 30.66 30.66 0.6K
13:20 30.66 30.66 30.66 30.66 0.1K
13:21 30.66 30.71 30.66 30.71 0.5K
13:22 30.71 30.71 30.71 30.71 0.2K
13:23 30.71 30.71 30.71 30.71 0.4K
13:24 30.71 30.72 30.71 30.72 0.4K
13:25 30.72 30.72 30.66 30.66 3.8K
13:26 30.66 30.66 30.60 30.60 0.2K
13:27 30.60 30.60 30.60 30.60 1.0K
13:28 30.60 30.60 30.54 30.54 0.4K
13:29 30.54 30.55 30.54 30.55 0.3K
13:30 30.55 30.55 30.55 30.55 0.8K
13:31 30.55 30.56 30.55 30.56 0.6K
13:32 30.56 30.56 30.56 30.56 0.1K
13:33 30.56 30.56 30.56 30.56 0.0K
13:34 30.56 30.56 30.56 30.56 0.0K
13:35 30.56 30.56 30.56 30.56 0.1K
13:36 30.56 30.56 30.56 30.56 0.0K
13:37 30.56 30.56 30.56 30.56 0.1K
13:38 30.56 30.64 30.56 30.62 0.6K
13:39 30.64 30.64 30.64 30.64 0.2K
13:40 30.64 30.68 30.64 30.65 1.2K
13:41 30.65 30.65 30.56 30.56 0.6K
13:42 30.56 30.56 30.56 30.56 0.0K
13:43 30.56 30.56 30.56 30.56 0.0K
13:44 30.56 30.62 30.56 30.62 0.1K
13:45 30.62 30.62 30.60 30.60 0.2K
13:46 30.60 30.60 30.58 30.58 0.3K
13:47 30.58 30.60 30.58 30.60 0.3K
13:48 30.60 30.60 30.60 30.60 0.2K
13:49 30.60 30.60 30.60 30.60 0.1K
13:50 30.60 30.60 30.54 30.54 1.1K
13:51 30.54 30.54 30.54 30.54 0.0K
13:52 30.54 30.54 30.43 30.43 0.6K
13:53 30.43 30.43 30.27 30.27 16.6K
13:54 30.27 30.32 30.27 30.32 0.3K
13:55 30.32 30.32 30.32 30.32 0.0K
13:56 30.32 30.33 30.30 30.33 1.7K
13:57 30.39 30.43 30.33 30.33 2.0K
13:58 30.33 30.33 30.33 30.33 0.1K
13:59 30.33 30.33 30.33 30.33 0.0K
14:00 30.33 30.33 30.24 30.24 1.4K
14:01 30.24 30.24 30.24 30.24 0.1K
14:02 30.24 30.24 30.24 30.24 0.1K
14:03 30.24 30.24 30.24 30.24 0.1K
14:04 30.24 30.24 30.24 30.24 0.1K
14:05 30.24 30.24 30.24 30.24 0.0K
14:06 30.24 30.24 30.24 30.24 0.2K
14:07 30.24 30.24 30.24 30.24 0.0K
14:08 30.24 30.24 30.15 30.15 0.6K
14:09 30.15 30.15 30.15 30.15 0.3K
14:10 30.15 30.15 30.15 30.15 0.7K
14:11 30.15 30.15 30.15 30.15 0.4K
14:12 30.09 30.09 30.06 30.06 0.2K
14:13 30.06 30.10 30.06 30.10 3.3K
14:14 30.01 30.01 30.01 30.01 1.6K
14:15 30.01 30.01 30.01 30.01 0.0K
14:16 30.01 30.03 30.01 30.03 1.1K
14:17 30.03 30.03 29.99 29.99 0.1K
14:18 29.99 29.99 29.99 29.99 0.0K
14:19 29.99 29.99 29.99 29.99 0.1K
14:20 30.05 30.05 30.05 30.05 0.2K
14:21 30.05 30.05 30.05 30.05 0.1K
14:22 30.05 30.05 30.02 30.02 0.4K
14:23 30.00 30.04 29.89 29.89 2.9K
14:24 29.89 29.89 29.88 29.88 0.2K
14:25 29.88 29.88 29.88 29.88 0.2K
14:26 29.88 29.88 29.88 29.88 0.1K
14:27 29.88 29.88 29.88 29.88 0.0K
14:28 29.82 29.82 29.82 29.82 0.5K
14:29 29.82 29.82 29.82 29.82 0.1K
14:30 29.82 29.82 29.82 29.82 0.3K
14:31 29.82 29.86 29.79 29.86 0.3K
14:32 29.86 29.94 29.86 29.94 1.3K
14:33 29.94 30.08 29.94 30.08 0.9K
14:34 30.08 30.08 30.08 30.08 0.2K
14:35 30.08 30.08 30.08 30.08 0.3K
14:36 30.08 30.08 30.08 30.08 0.2K
14:37 30.08 30.08 30.08 30.08 1.1K
14:38 30.08 30.08 30.08 30.08 0.0K
14:39 30.08 30.08 29.99 29.99 0.2K
14:40 29.99 29.99 29.99 29.99 0.1K
14:41 29.99 29.99 29.99 29.99 0.2K
14:42 29.99 29.99 29.99 29.99 0.1K
14:43 29.99 29.99 29.99 29.99 0.0K
14:44 29.99 29.99 29.99 29.99 0.3K
14:45 29.99 29.99 29.98 29.98 0.2K
14:46 29.98 29.98 29.98 29.98 1.2K
14:47 29.94 29.94 29.94 29.94 0.1K
14:48 29.94 29.94 29.94 29.94 0.1K
14:49 29.94 29.94 29.94 29.94 0.8K
14:50 29.94 29.94 29.94 29.94 0.5K
14:51 29.94 29.94 29.94 29.94 0.4K
14:52 29.94 29.94 29.89 29.91 2.1K
14:53 29.91 29.91 29.91 29.91 0.1K
14:54 29.91 29.91 29.87 29.87 1.3K
14:55 29.87 29.87 29.87 29.87 0.1K
14:56 29.87 29.87 29.87 29.87 0.1K
14:57 29.87 29.87 29.87 29.87 0.0K
14:58 29.87 29.87 29.87 29.87 0.1K
14:59 29.87 29.98 29.87 29.98 1.5K
15:00 29.98 30.10 29.98 30.10 0.5K
15:01 30.10 30.10 30.10 30.10 0.2K
15:02 30.10 30.10 30.09 30.09 0.1K
15:03 30.09 30.09 30.09 30.09 0.1K
15:04 30.09 30.09 30.09 30.09 0.3K
15:05 30.09 30.09 30.09 30.09 0.0K
15:06 30.09 30.09 30.08 30.08 0.1K
15:07 30.08 30.08 30.08 30.08 0.2K
15:08 30.08 30.08 30.08 30.08 0.1K
15:09 30.08 30.08 30.08 30.08 0.2K
15:10 30.08 30.08 30.08 30.08 0.3K
15:11 30.08 30.12 30.08 30.12 0.3K
15:12 30.12 30.12 30.10 30.10 1.2K
15:13 30.10 30.10 29.96 29.96 2.4K
15:14 29.96 29.96 29.90 29.90 0.4K
15:15 29.90 29.90 29.90 29.90 0.1K
15:16 29.90 29.90 29.90 29.90 0.3K
15:17 29.90 29.93 29.90 29.93 0.1K
15:18 29.93 29.93 29.93 29.93 0.6K
15:19 29.93 29.93 29.91 29.91 0.4K
15:20 29.91 30.01 29.91 30.01 1.7K
15:21 30.01 30.01 30.01 30.01 0.3K
15:22 30.01 30.01 30.01 30.01 0.0K
15:23 30.01 30.06 30.01 30.06 2.1K
15:24 30.04 30.04 30.04 30.04 0.9K
15:25 30.04 30.04 30.04 30.04 0.1K
15:26 30.04 30.04 30.04 30.04 0.2K
15:27 30.04 30.04 30.04 30.04 0.2K
15:28 30.04 30.04 30.04 30.04 0.3K
15:29 30.04 30.04 30.04 30.04 0.1K
15:30 30.04 30.08 30.04 30.08 1.5K
15:31 30.08 30.13 30.08 30.13 3.0K
15:32 30.13 30.27 30.13 30.27 2.6K
15:33 30.29 30.31 30.29 30.31 1.5K
15:34 30.31 30.37 30.31 30.37 1.2K
15:35 30.41 30.43 30.38 30.43 3.6K
15:36 30.43 30.46 30.43 30.46 3.7K
15:37 30.46 30.46 30.46 30.46 0.8K
15:38 30.49 30.51 30.49 30.51 5.4K
15:39 30.52 30.52 30.52 30.52 0.5K
15:40 30.52 30.52 30.43 30.43 2.5K
15:41 30.43 30.43 30.43 30.43 0.3K
15:42 30.36 30.37 30.34 30.37 1.5K
15:43 30.37 30.41 30.37 30.41 0.7K
15:44 30.41 30.45 30.41 30.45 0.6K
15:45 30.43 30.45 30.43 30.45 2.1K
15:46 30.48 30.51 30.48 30.49 1.1K
15:47 30.49 30.53 30.49 30.53 0.6K
15:48 30.53 30.54 30.51 30.54 7.7K
15:49 30.54 30.54 30.54 30.54 0.6K
15:50 30.54 30.54 30.50 30.50 4.8K
15:51 30.53 30.53 30.40 30.40 4.6K
15:52 30.40 30.40 30.11 30.11 7.8K
15:53 30.11 30.11 29.94 29.94 13.2K
15:54 29.90 30.15 29.90 30.15 9.7K
15:55 30.15 30.15 30.05 30.15 9.8K
15:56 30.05 30.05 29.96 29.96 6.5K
15:57 29.92 29.92 29.78 29.78 8.5K
15:58 29.76 29.76 29.71 29.71 5.4K
15:59 29.65 29.67 29.65 29.67 10.7K
16:00 29.69 29.71 29.66 29.71 69.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available