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 26.91 26.91 26.78 26.91 23.4K
09:32 26.91 26.91 26.91 26.91 0.0K
09:33 26.91 26.91 26.91 26.91 0.1K
09:34 26.91 26.91 26.91 26.91 0.4K
09:35 26.91 26.91 26.91 26.91 0.0K
09:36 26.78 26.78 26.78 26.78 0.5K
09:37 26.78 26.78 26.78 26.78 0.1K
09:38 26.78 26.78 26.78 26.78 0.0K
09:39 26.78 26.78 26.78 26.78 0.1K
09:40 26.78 26.78 26.78 26.78 0.1K
09:41 26.78 26.78 26.78 26.78 0.0K
09:42 26.78 26.78 26.78 26.78 0.1K
09:43 26.78 26.81 26.78 26.81 0.6K
09:44 26.81 26.81 26.81 26.81 1.3K
09:45 26.81 26.81 26.81 26.81 0.2K
09:46 26.81 26.81 26.81 26.81 0.1K
09:47 26.81 26.81 26.78 26.78 0.1K
09:48 26.78 26.78 26.78 26.78 0.0K
09:49 26.78 26.78 26.78 26.78 0.0K
09:50 26.78 26.78 26.68 26.68 1.3K
09:51 26.68 26.68 26.68 26.68 0.2K
09:52 26.61 26.61 26.61 26.61 0.1K
09:53 26.61 26.61 26.61 26.61 0.0K
09:54 26.61 26.61 26.61 26.61 0.0K
09:55 26.61 26.61 26.61 26.61 0.0K
09:56 26.61 26.61 26.61 26.61 0.0K
09:57 26.61 26.72 26.61 26.72 1.8K
09:58 26.80 26.80 26.80 26.80 1.3K
09:59 26.80 26.80 26.80 26.80 0.2K
10:00 26.80 26.80 26.77 26.77 0.1K
10:01 26.71 26.71 26.68 26.68 1.2K
10:02 26.76 26.76 26.76 26.76 0.3K
10:03 26.76 26.76 26.76 26.76 0.1K
10:04 26.76 26.76 26.76 26.76 0.1K
10:05 26.74 26.74 26.74 26.74 6.6K
10:06 26.74 26.74 26.74 26.74 0.0K
10:07 26.74 26.74 26.69 26.69 0.4K
10:08 26.69 26.69 26.62 26.62 0.3K
10:09 26.62 26.62 26.62 26.62 0.0K
10:10 26.62 26.62 26.62 26.62 0.0K
10:11 26.62 26.62 26.56 26.56 0.2K
10:12 26.56 26.56 26.52 26.53 2.4K
10:13 26.53 26.53 26.51 26.51 1.7K
10:14 26.49 26.49 26.49 26.49 0.2K
10:15 26.49 26.49 26.49 26.49 0.0K
10:16 26.49 26.49 26.49 26.49 0.0K
10:17 26.43 26.43 26.40 26.40 1.1K
10:18 26.40 26.40 26.40 26.40 0.1K
10:19 26.40 26.40 26.40 26.40 0.0K
10:20 26.45 26.51 26.45 26.50 2.1K
10:21 26.50 26.50 26.50 26.50 0.0K
10:22 26.58 26.58 26.58 26.58 0.3K
10:23 26.58 26.58 26.43 26.58 0.5K
10:24 26.64 26.64 26.53 26.53 0.8K
10:25 26.53 26.53 26.50 26.50 0.2K
10:26 26.50 26.50 26.50 26.50 0.0K
10:27 26.50 26.50 26.50 26.50 0.3K
10:28 26.51 26.51 26.51 26.51 0.3K
10:29 26.51 26.51 26.51 26.51 0.1K
10:30 26.51 26.51 26.51 26.51 0.1K
10:31 26.43 26.43 26.41 26.41 0.4K
10:32 26.41 26.43 26.41 26.43 0.3K
10:33 26.43 26.51 26.43 26.51 1.4K
10:34 26.47 26.47 26.47 26.47 0.2K
10:35 26.47 26.47 26.47 26.47 0.2K
10:36 26.47 26.47 26.47 26.47 0.1K
10:37 26.47 26.47 26.47 26.47 0.6K
10:38 26.47 26.47 26.45 26.45 0.4K
10:39 26.45 26.45 26.45 26.45 0.0K
10:40 26.45 26.45 26.45 26.45 0.0K
10:41 26.45 26.45 26.45 26.45 0.2K
10:42 26.45 26.45 26.45 26.45 0.0K
10:43 26.45 26.45 26.45 26.45 0.2K
10:44 26.45 26.45 26.40 26.40 0.4K
10:45 26.28 26.28 26.28 26.28 1.5K
10:46 26.28 26.28 26.28 26.28 0.1K
10:47 26.28 26.28 26.28 26.28 0.2K
10:48 26.28 26.28 26.28 26.28 0.0K
10:49 26.28 26.28 26.28 26.28 0.1K
10:50 26.28 26.28 26.28 26.28 0.0K
10:51 26.21 26.21 26.21 26.21 0.1K
10:52 26.21 26.27 26.21 26.27 0.3K
10:53 26.27 26.27 26.27 26.27 0.0K
10:54 26.28 26.28 26.26 26.26 0.5K
10:55 26.26 26.34 26.26 26.34 1.0K
10:56 26.41 26.41 26.41 26.41 0.3K
10:57 26.41 26.41 26.41 26.41 0.1K
10:58 26.41 26.41 26.41 26.41 0.0K
10:59 26.41 26.41 26.41 26.41 0.1K
11:00 26.40 26.40 26.40 26.40 0.1K
11:01 26.40 26.40 26.40 26.40 0.1K
11:02 26.40 26.40 26.40 26.40 0.1K
11:03 26.40 26.40 26.40 26.40 0.0K
11:04 26.40 26.40 26.40 26.40 0.0K
11:05 26.40 26.40 26.40 26.40 0.0K
11:06 26.40 26.40 26.40 26.40 0.0K
11:07 26.40 26.40 26.35 26.35 0.2K
11:08 26.35 26.35 26.31 26.31 0.1K
11:09 26.31 26.35 26.31 26.35 0.2K
11:10 26.35 26.35 26.24 26.24 1.9K
11:11 26.24 26.24 26.22 26.22 1.0K
11:12 26.22 26.24 26.22 26.24 0.5K
11:13 26.24 26.24 26.24 26.24 0.0K
11:14 26.24 26.24 26.23 26.23 0.6K
11:15 26.23 26.23 26.17 26.17 0.2K
11:16 26.17 26.17 26.17 26.17 1.1K
11:17 26.17 26.17 26.17 26.17 0.1K
11:18 26.17 26.17 26.17 26.17 0.0K
11:19 26.17 26.17 26.17 26.17 0.2K
11:20 26.17 26.17 26.17 26.17 0.1K
11:21 26.17 26.20 26.17 26.20 2.2K
11:22 26.30 26.30 26.30 26.30 1.4K
11:23 26.36 26.36 26.36 26.36 0.3K
11:24 26.36 26.36 26.36 26.36 0.3K
11:25 26.36 26.36 26.32 26.32 0.3K
11:26 26.32 26.32 26.28 26.28 0.8K
11:27 26.28 26.28 26.28 26.28 0.0K
11:28 26.28 26.28 26.28 26.28 0.0K
11:29 26.28 26.28 26.28 26.28 0.1K
11:30 26.28 26.28 26.28 26.28 0.1K
11:31 26.28 26.28 26.28 26.28 0.1K
11:32 26.35 26.35 26.35 26.35 0.5K
11:33 26.35 26.35 26.35 26.35 0.1K
11:34 26.35 26.35 26.35 26.35 0.2K
11:35 26.35 26.35 26.30 26.30 0.4K
11:36 26.30 26.30 26.30 26.30 0.0K
11:37 26.30 26.30 26.30 26.30 0.1K
11:38 26.30 26.30 26.30 26.30 0.0K
11:39 26.30 26.30 26.30 26.30 0.0K
11:40 26.30 26.30 26.30 26.30 0.0K
11:41 26.30 26.30 26.30 26.30 0.2K
11:42 26.30 26.39 26.30 26.39 0.1K
11:43 26.34 26.34 26.34 26.34 0.9K
11:44 26.34 26.34 26.34 26.34 0.1K
11:45 26.34 26.35 26.34 26.35 0.1K
11:46 26.35 26.35 26.35 26.35 0.0K
11:47 26.35 26.35 26.35 26.35 0.0K
11:48 26.35 26.35 26.35 26.35 0.0K
11:49 26.35 26.35 26.29 26.32 1.4K
11:50 26.33 26.33 26.33 26.33 0.9K
11:51 26.33 26.33 26.33 26.33 0.0K
11:52 26.33 26.33 26.28 26.28 0.2K
11:53 26.28 26.28 26.28 26.28 0.1K
11:54 26.29 26.29 26.29 26.29 0.3K
11:55 26.29 26.29 26.29 26.29 0.0K
11:56 26.39 26.39 26.39 26.39 0.6K
11:57 26.39 26.39 26.39 26.39 0.0K
11:58 26.28 26.28 26.28 26.28 0.3K
11:59 26.21 26.21 26.21 26.21 0.8K
12:00 26.21 26.21 26.21 26.21 0.1K
12:01 26.21 26.21 26.21 26.21 0.0K
12:02 26.21 26.21 26.21 26.21 0.0K
12:03 26.21 26.29 26.21 26.29 0.7K
12:04 26.29 26.29 26.29 26.29 0.0K
12:05 26.29 26.29 26.29 26.29 0.1K
12:06 26.29 26.29 26.29 26.29 0.0K
12:07 26.29 26.29 26.29 26.29 0.0K
12:08 26.29 26.29 26.29 26.29 0.0K
12:09 26.29 26.29 26.29 26.29 0.2K
12:10 26.29 26.29 26.29 26.29 0.1K
12:11 26.29 26.29 26.29 26.29 0.1K
12:12 26.29 26.29 26.26 26.26 0.6K
12:13 26.26 26.26 26.26 26.26 0.0K
12:14 26.19 26.19 26.19 26.19 0.2K
12:15 26.19 26.19 26.19 26.19 0.2K
12:16 26.24 26.24 26.15 26.15 5.4K
12:17 26.15 26.15 26.15 26.15 0.1K
12:18 26.15 26.16 26.15 26.16 0.2K
12:19 26.16 26.16 26.11 26.11 0.5K
12:20 26.11 26.16 26.11 26.16 0.4K
12:21 26.16 26.16 26.16 26.16 0.0K
12:22 26.16 26.16 26.16 26.16 0.1K
12:23 26.16 26.16 26.16 26.16 0.3K
12:24 26.16 26.16 26.16 26.16 0.1K
12:25 26.16 26.16 26.16 26.16 0.2K
12:26 26.16 26.23 26.16 26.23 2.3K
12:27 26.23 26.23 26.23 26.23 0.1K
12:28 26.23 26.23 26.23 26.23 0.1K
12:29 26.23 26.23 26.23 26.23 0.0K
12:30 26.23 26.23 26.23 26.23 0.1K
12:31 26.23 26.38 26.23 26.38 3.0K
12:32 26.38 26.38 26.38 26.38 0.1K
12:33 26.33 26.41 26.33 26.41 0.8K
12:34 26.41 26.41 26.37 26.37 0.8K
12:35 26.37 26.37 26.37 26.37 0.1K
12:36 26.37 26.45 26.37 26.45 0.3K
12:37 26.45 26.45 26.45 26.45 0.0K
12:38 26.45 26.45 26.45 26.45 0.0K
12:39 26.53 26.54 26.53 26.54 0.4K
12:40 26.54 26.54 26.54 26.54 0.1K
12:41 26.54 26.54 26.54 26.54 0.3K
12:42 26.46 26.46 26.46 26.46 0.4K
12:43 26.46 26.46 26.46 26.46 0.2K
12:44 26.46 26.46 26.46 26.46 0.0K
12:45 26.46 26.46 26.46 26.46 0.2K
12:46 26.49 26.49 26.49 26.49 0.4K
12:47 26.48 26.48 26.44 26.44 0.7K
12:48 26.44 26.44 26.44 26.44 0.5K
12:49 26.44 26.44 26.43 26.43 0.9K
12:50 26.43 26.43 26.43 26.43 0.0K
12:51 26.43 26.43 26.42 26.42 0.1K
12:52 26.42 26.42 26.42 26.42 0.0K
12:53 26.42 26.42 26.42 26.42 0.0K
12:54 26.42 26.42 26.42 26.42 0.1K
12:55 26.42 26.42 26.42 26.42 0.1K
12:56 26.42 26.42 26.42 26.42 0.0K
12:57 26.42 26.42 26.42 26.42 0.0K
12:58 26.42 26.42 26.42 26.42 0.2K
12:59 26.49 26.49 26.49 26.49 0.7K
13:00 26.49 26.49 26.49 26.49 0.2K
13:01 26.45 26.63 26.45 26.63 4.6K
13:02 26.63 26.68 26.63 26.68 2.1K
13:03 26.73 26.73 26.73 26.73 0.8K
13:04 26.73 26.73 26.73 26.73 0.1K
13:05 26.73 26.82 26.73 26.82 1.7K
13:06 26.82 26.82 26.82 26.82 0.1K
13:07 26.82 26.82 26.82 26.82 0.9K
13:08 26.82 26.82 26.82 26.82 0.1K
13:09 26.82 26.82 26.82 26.82 0.1K
13:10 26.82 26.82 26.82 26.82 0.0K
13:11 26.82 26.82 26.82 26.82 0.1K
13:12 26.87 26.87 26.87 26.87 0.3K
13:13 26.87 26.87 26.87 26.87 0.6K
13:14 26.87 26.87 26.87 26.87 0.0K
13:15 26.87 26.87 26.87 26.87 0.0K
13:16 26.87 26.87 26.87 26.87 0.0K
13:17 26.87 26.87 26.87 26.87 0.0K
13:18 26.87 26.87 26.87 26.87 0.2K
13:19 26.87 26.87 26.75 26.75 0.9K
13:20 26.75 26.75 26.75 26.75 0.3K
13:21 26.87 26.87 26.87 26.87 1.6K
13:22 26.87 26.87 26.87 26.87 0.2K
13:23 26.87 26.87 26.87 26.87 0.1K
13:24 26.87 26.96 26.87 26.96 0.8K
13:25 26.99 26.99 26.99 26.99 1.8K
13:26 26.99 26.99 26.99 26.99 0.0K
13:27 26.99 27.06 26.99 27.06 0.3K
13:28 27.06 27.06 27.06 27.06 0.1K
13:29 27.06 27.06 27.06 27.06 0.1K
13:30 27.06 27.06 27.06 27.06 0.0K
13:31 27.06 27.06 27.06 27.06 0.2K
13:32 27.06 27.06 27.06 27.06 0.0K
13:33 27.06 27.08 27.06 27.08 0.3K
13:34 27.08 27.08 27.08 27.08 0.0K
13:35 27.08 27.08 27.08 27.08 0.1K
13:36 27.08 27.08 27.08 27.08 0.1K
13:37 27.04 27.04 27.04 27.04 0.2K
13:38 27.04 27.09 27.04 27.09 0.3K
13:39 27.09 27.09 27.09 27.09 0.1K
13:40 27.09 27.09 27.04 27.04 0.2K
13:41 27.04 27.07 27.04 27.07 0.3K
13:42 27.07 27.07 27.07 27.07 0.1K
13:43 27.07 27.07 27.07 27.07 0.1K
13:44 27.07 27.07 27.07 27.07 0.0K
13:45 27.07 27.07 26.96 26.96 0.7K
13:46 26.96 26.96 26.96 26.96 0.1K
13:47 26.96 26.96 26.96 26.96 0.1K
13:48 26.96 26.96 26.96 26.96 0.0K
13:49 26.96 26.96 26.96 26.96 0.0K
13:50 27.10 27.10 27.10 27.10 0.2K
13:51 27.10 27.10 27.03 27.03 4.5K
13:52 27.03 27.12 27.03 27.12 0.6K
13:53 27.12 27.12 27.12 27.12 0.0K
13:54 27.12 27.12 27.07 27.07 0.4K
13:55 27.07 27.07 27.07 27.07 0.2K
13:56 27.07 27.07 27.07 27.07 0.7K
13:57 27.07 27.07 27.03 27.03 1.5K
13:58 27.03 27.03 27.03 27.03 0.8K
13:59 27.03 27.03 27.03 27.03 0.3K
14:00 27.03 27.03 27.02 27.02 0.2K
14:01 27.02 27.02 27.02 27.02 0.2K
14:02 27.02 27.02 26.94 26.94 0.8K
14:03 26.94 26.94 26.94 26.94 0.0K
14:04 26.94 26.98 26.94 26.98 0.4K
14:05 26.98 26.98 26.98 26.98 0.4K
14:06 26.98 26.98 26.95 26.95 0.4K
14:07 26.95 26.95 26.95 26.95 0.1K
14:08 26.95 26.95 26.95 26.95 0.2K
14:09 26.95 26.95 26.95 26.95 0.1K
14:10 26.95 26.95 26.95 26.95 0.0K
14:11 27.06 27.07 27.06 27.07 3.4K
14:12 27.07 27.07 27.07 27.07 0.0K
14:13 27.07 27.07 27.07 27.07 0.0K
14:14 27.07 27.10 27.07 27.10 0.5K
14:15 27.10 27.10 27.10 27.10 0.0K
14:16 27.10 27.10 27.10 27.10 0.0K
14:17 27.10 27.10 27.10 27.10 0.0K
14:18 27.10 27.10 27.10 27.10 0.0K
14:19 27.10 27.10 27.10 27.10 0.0K
14:20 27.10 27.10 27.10 27.10 0.2K
14:21 27.15 27.15 27.15 27.15 0.2K
14:22 27.15 27.28 27.15 27.28 0.3K
14:23 27.28 27.28 27.23 27.23 0.4K
14:24 27.23 27.23 27.18 27.18 0.4K
14:25 27.27 27.27 27.24 27.24 0.4K
14:26 27.24 27.24 27.24 27.24 0.0K
14:27 27.24 27.24 27.24 27.24 0.1K
14:28 27.24 27.24 27.24 27.24 0.0K
14:29 27.21 27.21 27.21 27.21 0.3K
14:30 27.21 27.21 27.13 27.20 1.4K
14:31 27.20 27.20 27.20 27.20 0.2K
14:32 27.20 27.20 27.20 27.20 0.1K
14:33 27.20 27.20 27.20 27.20 0.0K
14:34 27.20 27.20 27.20 27.20 0.3K
14:35 27.20 27.21 27.20 27.21 0.4K
14:36 27.20 27.20 27.20 27.20 0.4K
14:37 27.20 27.20 27.20 27.20 0.2K
14:38 27.20 27.20 27.20 27.20 0.2K
14:39 27.23 27.23 27.23 27.23 1.4K
14:40 27.23 27.23 27.23 27.23 0.1K
14:41 27.23 27.23 27.23 27.23 0.0K
14:42 27.23 27.23 27.23 27.23 0.2K
14:43 27.23 27.25 27.23 27.25 0.6K
14:44 27.25 27.25 27.25 27.25 0.1K
14:45 27.25 27.25 27.25 27.25 0.1K
14:46 27.25 27.25 27.25 27.25 0.1K
14:47 27.24 27.24 27.24 27.24 1.5K
14:48 27.24 27.24 27.17 27.17 0.3K
14:49 27.22 27.22 27.22 27.22 0.1K
14:50 27.22 27.22 27.18 27.18 0.4K
14:51 27.18 27.18 27.18 27.18 0.1K
14:52 27.18 27.18 27.18 27.18 0.1K
14:53 27.18 27.18 27.18 27.18 0.2K
14:54 27.18 27.18 27.18 27.18 0.0K
14:55 27.18 27.18 27.18 27.18 0.1K
14:56 27.18 27.18 27.18 27.18 0.1K
14:57 27.18 27.18 27.18 27.18 0.2K
14:58 27.18 27.18 27.16 27.16 0.2K
14:59 27.16 27.16 27.16 27.16 0.2K
15:00 27.17 27.17 27.17 27.17 0.1K
15:01 27.17 27.17 27.17 27.17 0.0K
15:02 27.17 27.21 27.17 27.21 1.6K
15:03 27.21 27.21 27.21 27.21 0.1K
15:04 27.21 27.21 27.21 27.21 0.1K
15:05 27.21 27.24 27.21 27.24 0.7K
15:06 27.24 27.24 27.24 27.24 0.1K
15:07 27.24 27.24 27.24 27.24 0.1K
15:08 27.35 27.35 27.35 27.35 0.6K
15:09 27.35 27.35 27.32 27.32 0.8K
15:10 27.32 27.32 27.32 27.32 0.4K
15:11 27.32 27.32 27.32 27.32 0.2K
15:12 27.32 27.32 27.32 27.32 0.2K
15:13 27.32 27.32 27.32 27.32 0.1K
15:14 27.32 27.32 27.32 27.32 0.0K
15:15 27.32 27.32 27.32 27.32 0.1K
15:16 27.28 27.28 27.28 27.28 0.5K
15:17 27.28 27.28 27.28 27.28 0.1K
15:18 27.28 27.28 27.28 27.28 0.1K
15:19 27.25 27.25 27.25 27.25 0.5K
15:20 27.25 27.28 27.25 27.28 0.2K
15:21 27.23 27.23 27.23 27.23 0.4K
15:22 27.23 27.23 27.23 27.23 0.2K
15:23 27.23 27.23 27.23 27.23 0.2K
15:24 27.23 27.23 27.19 27.19 1.4K
15:25 27.19 27.23 27.19 27.23 0.4K
15:26 27.23 27.23 27.23 27.23 0.3K
15:27 27.23 27.23 27.23 27.23 0.3K
15:28 27.23 27.24 27.23 27.24 0.6K
15:29 27.24 27.24 27.24 27.24 0.3K
15:30 27.24 27.24 27.24 27.24 0.1K
15:31 27.25 27.25 27.24 27.24 0.9K
15:32 27.24 27.26 27.24 27.24 3.8K
15:33 27.24 27.24 27.20 27.20 0.4K
15:34 27.20 27.20 27.14 27.14 1.7K
15:35 27.16 27.16 27.16 27.16 0.3K
15:36 27.15 27.15 27.15 27.15 0.5K
15:37 27.15 27.15 27.15 27.15 0.6K
15:38 27.12 27.12 27.12 27.12 0.4K
15:39 27.09 27.09 27.09 27.09 0.4K
15:40 27.09 27.09 27.09 27.09 0.2K
15:41 27.09 27.13 27.09 27.13 0.5K
15:42 27.13 27.16 27.13 27.16 1.3K
15:43 27.16 27.16 27.16 27.16 0.2K
15:44 27.16 27.16 27.16 27.16 0.5K
15:45 27.19 27.19 27.19 27.19 1.0K
15:46 27.19 27.19 27.19 27.19 0.5K
15:47 27.19 27.19 27.18 27.18 1.2K
15:48 27.18 27.18 27.18 27.18 0.3K
15:49 27.18 27.18 27.18 27.18 0.4K
15:50 27.18 27.18 27.18 27.18 1.5K
15:51 27.18 27.21 27.18 27.21 0.7K
15:52 27.21 27.21 27.18 27.18 1.8K
15:53 27.18 27.18 27.18 27.18 0.9K
15:54 27.18 27.23 27.18 27.23 0.6K
15:55 27.23 27.23 27.19 27.19 2.6K
15:56 27.14 27.14 27.03 27.07 3.4K
15:57 27.07 27.12 27.07 27.12 3.2K
15:58 27.12 27.15 27.12 27.15 1.6K
15:59 27.15 27.17 27.13 27.17 6.7K
16:00 27.17 27.21 27.17 27.18 73.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available