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 26.77 26.77 26.57 26.57 1.0K
09:32 26.57 26.57 26.57 26.57 0.1K
09:33 26.57 26.57 26.57 26.57 0.0K
09:34 26.57 26.57 26.57 26.57 0.0K
09:35 26.57 26.57 26.57 26.57 0.0K
09:36 26.57 26.57 26.57 26.57 0.0K
09:37 26.57 26.57 26.57 26.57 0.0K
09:38 26.57 26.57 26.52 26.52 1.0K
09:39 26.52 26.52 26.52 26.52 0.2K
09:40 26.52 26.52 26.52 26.52 0.0K
09:41 26.52 26.52 26.52 26.52 0.0K
09:42 26.52 26.52 26.52 26.52 0.0K
09:43 26.52 26.52 26.52 26.52 0.0K
09:44 26.52 26.52 26.52 26.52 0.0K
09:45 26.52 26.52 26.52 26.52 0.1K
09:46 26.52 26.52 26.52 26.52 0.0K
09:47 26.65 26.65 26.65 26.65 0.3K
09:48 26.65 26.65 26.65 26.65 0.0K
09:49 26.65 26.65 26.65 26.65 0.0K
09:50 26.65 26.65 26.65 26.65 0.0K
09:51 26.65 26.65 26.65 26.65 0.0K
09:52 26.65 26.65 26.65 26.65 0.1K
09:53 26.65 26.65 26.65 26.65 0.0K
09:54 26.65 26.65 26.65 26.65 0.2K
09:55 26.65 26.68 26.65 26.68 0.3K
09:56 26.68 26.68 26.68 26.68 0.0K
09:57 26.68 26.68 26.61 26.61 0.1K
09:58 26.61 26.61 26.61 26.61 0.0K
09:59 26.61 26.61 26.61 26.61 0.2K
10:00 26.61 26.61 26.61 26.61 0.1K
10:01 26.61 26.61 26.60 26.60 0.1K
10:02 26.60 26.60 26.60 26.60 0.0K
10:03 26.60 26.60 26.60 26.60 0.0K
10:04 26.60 26.67 26.60 26.65 0.9K
10:05 26.65 26.65 26.65 26.65 0.2K
10:06 26.65 26.65 26.65 26.65 0.0K
10:07 26.65 26.65 26.65 26.65 0.1K
10:08 26.65 26.65 26.65 26.65 0.1K
10:09 26.58 26.64 26.58 26.64 0.6K
10:10 26.64 26.64 26.64 26.64 0.1K
10:11 26.64 26.64 26.64 26.64 0.0K
10:12 26.64 26.64 26.64 26.64 0.1K
10:13 26.64 26.64 26.60 26.60 0.1K
10:14 26.60 26.60 26.60 26.60 0.0K
10:15 26.60 26.63 26.60 26.63 0.5K
10:16 26.63 26.63 26.60 26.60 0.3K
10:17 26.60 26.60 26.60 26.60 0.2K
10:18 26.60 26.60 26.60 26.60 0.1K
10:19 26.60 26.60 26.60 26.60 0.0K
10:20 26.60 26.60 26.60 26.60 0.1K
10:21 26.60 26.60 26.60 26.60 0.6K
10:22 26.69 26.71 26.69 26.71 1.2K
10:23 26.71 26.71 26.71 26.71 0.0K
10:24 26.71 26.71 26.71 26.71 0.0K
10:25 26.71 26.71 26.71 26.71 0.0K
10:26 26.71 26.71 26.71 26.71 0.1K
10:27 26.71 26.71 26.71 26.71 0.3K
10:28 26.71 26.71 26.71 26.71 0.0K
10:29 26.67 26.67 26.67 26.67 0.4K
10:30 26.69 26.71 26.69 26.71 1.4K
10:31 26.71 26.71 26.71 26.71 0.3K
10:32 26.71 26.71 26.71 26.71 0.1K
10:33 26.71 26.71 26.71 26.71 0.0K
10:34 26.71 26.71 26.71 26.71 0.2K
10:35 26.69 26.69 26.69 26.69 0.2K
10:36 26.69 26.69 26.69 26.69 0.2K
10:37 26.69 26.71 26.69 26.71 0.9K
10:38 26.71 26.71 26.71 26.71 0.0K
10:39 26.71 26.71 26.71 26.71 0.4K
10:40 26.71 26.71 26.71 26.71 0.0K
10:41 26.71 26.71 26.71 26.71 0.1K
10:42 26.71 26.71 26.71 26.71 0.0K
10:43 26.71 26.71 26.71 26.71 0.1K
10:44 26.71 26.71 26.71 26.71 0.1K
10:45 26.71 26.71 26.71 26.71 0.0K
10:46 26.71 26.74 26.71 26.74 1.2K
10:47 26.76 26.79 26.76 26.79 2.8K
10:48 26.79 26.79 26.79 26.79 0.4K
10:49 26.79 26.79 26.79 26.79 0.0K
10:50 26.79 26.79 26.79 26.79 0.0K
10:51 26.79 26.79 26.73 26.73 0.4K
10:52 26.73 26.73 26.73 26.73 0.1K
10:53 26.73 26.73 26.73 26.73 0.0K
10:54 26.73 26.73 26.73 26.73 0.0K
10:55 26.73 26.73 26.73 26.73 0.0K
10:56 26.73 26.73 26.73 26.73 0.1K
10:57 26.73 26.73 26.73 26.73 0.0K
10:58 26.67 26.67 26.67 26.67 1.9K
10:59 26.67 26.67 26.67 26.67 0.0K
11:00 26.74 26.74 26.74 26.74 0.2K
11:01 26.74 26.74 26.69 26.69 0.6K
11:02 26.69 26.69 26.69 26.69 0.0K
11:03 26.69 26.73 26.69 26.73 0.1K
11:04 26.73 26.73 26.73 26.73 0.9K
11:05 26.73 26.73 26.73 26.73 0.0K
11:06 26.73 26.73 26.73 26.73 0.0K
11:07 26.73 26.73 26.73 26.73 0.1K
11:08 26.73 26.73 26.73 26.73 0.0K
11:09 26.73 26.73 26.73 26.73 0.1K
11:10 26.73 26.73 26.73 26.73 0.0K
11:11 26.73 26.73 26.73 26.73 0.0K
11:12 26.73 26.84 26.73 26.84 1.4K
11:13 26.84 26.86 26.84 26.86 0.1K
11:14 26.86 26.86 26.86 26.86 0.0K
11:15 26.86 26.86 26.86 26.86 0.4K
11:16 26.86 26.86 26.86 26.86 0.1K
11:17 26.86 26.87 26.86 26.87 1.5K
11:18 26.87 26.87 26.87 26.87 0.1K
11:19 26.87 26.87 26.87 26.87 0.0K
11:20 26.87 26.87 26.87 26.87 0.0K
11:21 26.89 26.89 26.83 26.83 3.3K
11:22 26.83 26.83 26.83 26.83 0.0K
11:23 26.83 26.83 26.83 26.83 0.0K
11:24 26.83 26.83 26.83 26.83 0.1K
11:25 26.83 26.89 26.83 26.89 0.1K
11:26 26.89 26.89 26.89 26.89 0.0K
11:27 26.90 26.90 26.80 26.80 0.7K
11:28 26.80 26.80 26.78 26.78 0.2K
11:29 26.78 26.78 26.78 26.78 0.0K
11:30 26.78 26.78 26.78 26.78 0.0K
11:31 26.78 26.78 26.78 26.78 0.0K
11:32 26.78 26.78 26.78 26.78 0.0K
11:33 26.78 26.78 26.78 26.78 0.1K
11:34 26.82 26.82 26.76 26.76 1.4K
11:35 26.78 26.78 26.72 26.72 1.5K
11:36 26.72 26.72 26.72 26.72 0.0K
11:37 26.73 26.73 26.73 26.73 0.1K
11:38 26.73 26.73 26.73 26.73 0.0K
11:39 26.73 26.73 26.72 26.72 0.4K
11:40 26.72 26.72 26.72 26.72 0.0K
11:41 26.72 26.72 26.69 26.69 0.5K
11:42 26.69 26.69 26.69 26.69 0.1K
11:43 26.64 26.64 26.64 26.64 0.9K
11:44 26.64 26.65 26.63 26.65 0.5K
11:45 26.61 26.61 26.61 26.61 1.5K
11:46 26.61 26.61 26.61 26.61 0.0K
11:47 26.61 26.61 26.61 26.61 0.1K
11:48 26.61 26.61 26.61 26.61 0.0K
11:49 26.61 26.61 26.59 26.59 0.1K
11:50 26.59 26.59 26.59 26.59 0.0K
11:51 26.59 26.61 26.59 26.61 0.7K
11:52 26.61 26.61 26.61 26.61 0.0K
11:53 26.61 26.61 26.55 26.55 0.7K
11:54 26.55 26.60 26.55 26.60 3.1K
11:55 26.60 26.60 26.60 26.60 0.0K
11:56 26.60 26.60 26.60 26.60 0.1K
11:57 26.60 26.60 26.60 26.60 0.0K
11:58 26.60 26.60 26.60 26.60 0.0K
11:59 26.60 26.60 26.60 26.60 0.0K
12:00 26.60 26.60 26.60 26.60 0.1K
12:01 26.60 26.60 26.60 26.60 0.0K
12:02 26.60 26.60 26.60 26.60 0.0K
12:03 26.65 26.65 26.65 26.65 0.2K
12:04 26.65 26.65 26.65 26.65 0.0K
12:05 26.65 26.65 26.65 26.65 0.0K
12:06 26.65 26.65 26.65 26.65 0.1K
12:07 26.65 26.65 26.65 26.65 0.1K
12:08 26.65 26.65 26.65 26.65 0.2K
12:09 26.65 26.65 26.65 26.65 0.1K
12:10 26.65 26.65 26.65 26.65 0.0K
12:11 26.65 26.65 26.54 26.54 0.6K
12:12 26.54 26.54 26.54 26.54 0.2K
12:13 26.59 26.59 26.53 26.53 0.6K
12:14 26.53 26.53 26.53 26.53 0.3K
12:15 26.53 26.53 26.53 26.53 0.0K
12:16 26.53 26.53 26.53 26.53 0.1K
12:17 26.57 26.57 26.57 26.57 1.6K
12:18 26.65 26.65 26.65 26.65 2.3K
12:19 26.77 26.77 26.77 26.77 1.5K
12:20 26.77 26.77 26.76 26.76 0.3K
12:21 26.76 26.76 26.76 26.76 0.2K
12:22 26.76 26.76 26.76 26.76 0.0K
12:23 26.76 26.76 26.76 26.76 0.0K
12:24 26.76 26.76 26.76 26.76 0.1K
12:25 26.76 26.76 26.76 26.76 0.0K
12:26 26.76 26.76 26.76 26.76 0.1K
12:27 26.76 26.76 26.76 26.76 0.1K
12:28 26.76 26.83 26.76 26.83 0.5K
12:29 26.83 26.83 26.83 26.83 0.0K
12:30 26.83 26.87 26.83 26.87 0.2K
12:31 26.87 26.87 26.87 26.87 0.0K
12:32 26.87 26.87 26.87 26.87 0.0K
12:33 26.87 26.87 26.87 26.87 0.0K
12:34 26.87 26.87 26.87 26.87 0.0K
12:35 26.87 26.87 26.87 26.87 0.1K
12:36 26.87 26.87 26.87 26.87 0.0K
12:37 26.87 26.87 26.87 26.87 0.1K
12:38 26.87 26.87 26.87 26.87 0.1K
12:39 26.87 26.87 26.87 26.87 0.5K
12:40 26.87 26.87 26.87 26.87 0.0K
12:41 26.93 27.02 26.93 27.02 1.0K
12:42 27.13 27.13 27.13 27.13 0.4K
12:43 27.13 27.13 27.13 27.13 0.0K
12:44 27.13 27.13 27.13 27.13 0.0K
12:45 27.13 27.13 27.13 27.13 0.0K
12:46 27.13 27.13 27.13 27.13 0.0K
12:47 27.13 27.13 27.13 27.13 0.5K
12:48 27.13 27.13 27.13 27.13 0.4K
12:49 27.13 27.13 27.13 27.13 0.0K
12:50 27.05 27.05 27.05 27.05 0.9K
12:51 27.05 27.05 27.05 27.05 0.0K
12:52 27.05 27.05 27.05 27.05 0.3K
12:53 27.05 27.05 27.05 27.05 0.1K
12:54 27.05 27.05 27.05 27.05 0.0K
12:55 27.05 27.05 27.05 27.05 0.1K
12:56 27.05 27.05 27.05 27.05 0.2K
12:57 27.05 27.05 27.05 27.05 0.2K
12:58 27.05 27.05 27.05 27.05 0.0K
12:59 27.05 27.05 27.05 27.05 0.0K
13:00 27.05 27.14 27.05 27.14 0.2K
13:01 27.14 27.14 27.14 27.14 0.1K
13:02 27.14 27.14 27.14 27.14 0.1K
13:03 27.14 27.16 27.13 27.16 0.4K
13:04 27.13 27.13 27.13 27.13 0.1K
13:05 27.13 27.13 27.13 27.13 0.1K
13:06 27.13 27.13 27.13 27.13 0.6K
13:07 27.20 27.20 27.12 27.13 1.0K
13:08 27.13 27.13 27.13 27.13 0.1K
13:09 27.13 27.13 27.11 27.11 0.5K
13:10 27.11 27.21 27.11 27.21 2.8K
13:11 27.21 27.21 27.21 27.21 0.0K
13:12 27.21 27.21 27.21 27.21 0.0K
13:13 27.21 27.25 27.21 27.25 0.2K
13:14 27.25 27.25 27.25 27.25 0.1K
13:15 27.25 27.25 27.25 27.25 0.0K
13:16 27.25 27.25 27.25 27.25 0.0K
13:17 27.28 27.28 27.28 27.28 0.4K
13:18 27.28 27.28 27.28 27.28 0.0K
13:19 27.28 27.28 27.28 27.28 0.1K
13:20 27.28 27.28 27.28 27.28 0.0K
13:21 27.28 27.28 27.28 27.28 0.0K
13:22 27.28 27.28 27.28 27.28 0.0K
13:23 27.28 27.28 27.28 27.28 0.0K
13:24 27.28 27.28 27.28 27.28 0.2K
13:25 27.30 27.30 27.30 27.30 0.6K
13:26 27.30 27.30 27.30 27.30 0.0K
13:27 27.30 27.30 27.30 27.30 0.0K
13:28 27.32 27.32 27.25 27.25 0.6K
13:29 27.25 27.25 27.25 27.25 0.0K
13:30 27.25 27.25 27.25 27.25 0.0K
13:31 27.25 27.25 27.25 27.25 0.2K
13:32 27.25 27.25 27.25 27.25 0.0K
13:33 27.25 27.29 27.25 27.29 0.6K
13:34 27.29 27.29 27.29 27.29 0.1K
13:35 27.29 27.29 27.23 27.27 2.0K
13:36 27.27 27.27 27.27 27.27 0.1K
13:37 27.27 27.27 27.27 27.27 0.1K
13:38 27.27 27.27 27.27 27.27 0.2K
13:39 27.27 27.27 27.27 27.27 0.0K
13:40 27.27 27.27 27.27 27.27 0.0K
13:41 27.27 27.27 27.27 27.27 0.1K
13:42 27.27 27.27 27.27 27.27 0.1K
13:43 27.27 27.27 27.27 27.27 0.3K
13:44 27.27 27.27 27.27 27.27 0.0K
13:45 27.27 27.27 27.27 27.27 0.1K
13:46 27.27 27.27 27.27 27.27 0.0K
13:47 27.27 27.27 27.27 27.27 0.1K
13:48 27.27 27.27 27.27 27.27 0.4K
13:49 27.27 27.27 27.27 27.27 0.0K
13:50 27.30 27.30 27.30 27.30 0.9K
13:51 27.30 27.30 27.30 27.30 0.1K
13:52 27.30 27.30 27.30 27.30 0.1K
13:53 27.30 27.30 27.30 27.30 0.0K
13:54 27.26 27.26 27.26 27.26 0.1K
13:55 27.26 27.26 27.26 27.26 0.1K
13:56 27.34 27.34 27.34 27.34 0.6K
13:57 27.36 27.36 27.36 27.36 0.5K
13:58 27.36 27.38 27.36 27.38 0.2K
13:59 27.38 27.38 27.38 27.38 0.0K
14:00 27.38 27.38 27.38 27.38 0.1K
14:01 27.38 27.38 27.38 27.38 0.1K
14:02 27.38 27.42 27.38 27.42 1.0K
14:03 27.43 27.43 27.43 27.43 0.2K
14:04 27.43 27.43 27.43 27.43 0.0K
14:05 27.43 27.50 27.43 27.50 0.6K
14:06 27.50 27.50 27.45 27.45 0.5K
14:07 27.45 27.45 27.45 27.45 0.0K
14:08 27.45 27.45 27.45 27.45 0.0K
14:09 27.49 27.49 27.49 27.49 1.2K
14:10 27.49 27.49 27.48 27.48 0.3K
14:11 27.48 27.48 27.48 27.48 0.4K
14:12 27.48 27.48 27.48 27.48 0.4K
14:13 27.48 27.48 27.48 27.48 0.1K
14:14 27.48 27.48 27.48 27.48 0.1K
14:15 27.60 27.60 27.60 27.60 0.6K
14:16 27.60 27.60 27.60 27.60 0.0K
14:17 27.60 27.60 27.60 27.60 0.2K
14:18 27.54 27.54 27.52 27.52 1.1K
14:19 27.52 27.52 27.50 27.50 0.8K
14:20 27.50 27.50 27.50 27.50 0.0K
14:21 27.50 27.50 27.50 27.50 0.0K
14:22 27.50 27.50 27.45 27.45 2.1K
14:23 27.45 27.45 27.45 27.45 0.0K
14:24 27.46 27.46 27.46 27.46 0.4K
14:25 27.46 27.46 27.46 27.46 0.0K
14:26 27.46 27.46 27.42 27.42 0.8K
14:27 27.42 27.42 27.42 27.42 0.1K
14:28 27.42 27.42 27.42 27.42 0.0K
14:29 27.42 27.42 27.42 27.42 0.1K
14:30 27.42 27.42 27.35 27.35 0.8K
14:31 27.35 27.35 27.35 27.35 0.1K
14:32 27.35 27.35 27.33 27.33 0.2K
14:33 27.33 27.33 27.30 27.30 1.8K
14:34 27.30 27.30 27.30 27.30 0.7K
14:35 27.30 27.30 27.30 27.30 0.1K
14:36 27.30 27.30 27.30 27.30 0.1K
14:37 27.38 27.38 27.38 27.38 0.7K
14:38 27.38 27.38 27.38 27.38 0.2K
14:39 27.38 27.38 27.38 27.38 0.0K
14:40 27.38 27.38 27.38 27.38 0.0K
14:41 27.38 27.38 27.38 27.38 0.1K
14:42 27.37 27.37 27.35 27.36 0.8K
14:43 27.36 27.36 27.36 27.36 0.2K
14:44 27.36 27.36 27.36 27.36 0.0K
14:45 27.36 27.36 27.32 27.32 0.1K
14:46 27.32 27.32 27.32 27.32 0.2K
14:47 27.31 27.31 27.31 27.31 0.1K
14:48 27.31 27.31 27.31 27.31 0.1K
14:49 27.31 27.32 27.31 27.32 0.2K
14:50 27.32 27.32 27.32 27.32 0.0K
14:51 27.32 27.32 27.32 27.32 0.1K
14:52 27.32 27.32 27.32 27.32 0.0K
14:53 27.32 27.32 27.32 27.32 0.0K
14:54 27.32 27.32 27.32 27.32 0.2K
14:55 27.32 27.32 27.28 27.28 0.3K
14:56 27.24 27.24 27.24 27.24 0.1K
14:57 27.24 27.24 27.24 27.24 0.0K
14:58 27.24 27.27 27.24 27.27 0.3K
14:59 27.24 27.24 27.22 27.22 0.4K
15:00 27.22 27.22 27.22 27.22 0.0K
15:01 27.22 27.22 27.22 27.22 0.1K
15:02 27.22 27.24 27.22 27.24 0.2K
15:03 27.22 27.22 27.22 27.22 0.3K
15:04 27.28 27.28 27.28 27.28 3.1K
15:05 27.27 27.27 27.27 27.27 0.3K
15:06 27.27 27.28 27.27 27.28 0.1K
15:07 27.28 27.28 27.28 27.28 0.4K
15:08 27.28 27.28 27.28 27.28 0.0K
15:09 27.28 27.29 27.28 27.29 1.6K
15:10 27.29 27.29 27.29 27.29 0.0K
15:11 27.29 27.29 27.29 27.29 0.1K
15:12 27.30 27.30 27.30 27.30 0.4K
15:13 27.27 27.27 27.27 27.27 0.3K
15:14 27.27 27.27 27.21 27.23 2.3K
15:15 27.23 27.23 27.20 27.20 0.7K
15:16 27.20 27.20 27.19 27.19 0.5K
15:17 27.19 27.19 27.19 27.19 0.1K
15:18 27.19 27.19 27.19 27.19 0.0K
15:19 27.18 27.18 27.18 27.18 0.3K
15:20 27.18 27.18 27.18 27.18 0.0K
15:21 27.18 27.18 27.18 27.18 0.1K
15:22 27.16 27.18 27.16 27.18 0.8K
15:23 27.18 27.18 27.16 27.16 0.3K
15:24 27.16 27.16 27.16 27.16 0.1K
15:25 27.16 27.16 27.16 27.16 0.1K
15:26 27.18 27.18 27.13 27.13 0.7K
15:27 27.15 27.20 27.15 27.20 2.2K
15:28 27.20 27.20 27.20 27.20 0.1K
15:29 27.20 27.20 27.20 27.20 0.1K
15:30 27.20 27.21 27.20 27.21 0.4K
15:31 27.21 27.27 27.21 27.27 1.6K
15:32 27.27 27.27 27.27 27.27 0.1K
15:33 27.26 27.26 27.26 27.26 0.3K
15:34 27.26 27.26 27.26 27.26 0.1K
15:35 27.26 27.28 27.24 27.24 1.6K
15:36 27.24 27.24 27.24 27.24 0.3K
15:37 27.24 27.24 27.24 27.24 0.3K
15:38 27.24 27.24 27.22 27.22 0.3K
15:39 27.22 27.22 27.20 27.20 1.2K
15:40 27.20 27.20 27.20 27.20 1.9K
15:41 27.22 27.22 27.22 27.22 0.6K
15:42 27.22 27.22 27.22 27.22 0.1K
15:43 27.22 27.22 27.22 27.22 0.6K
15:44 27.21 27.21 27.21 27.21 1.1K
15:45 27.21 27.21 27.20 27.20 0.3K
15:46 27.20 27.20 27.20 27.20 1.1K
15:47 27.20 27.20 27.19 27.20 1.3K
15:48 27.20 27.20 27.20 27.20 0.7K
15:49 27.20 27.20 27.18 27.18 0.4K
15:50 27.18 27.18 27.18 27.18 0.9K
15:51 27.15 27.16 27.15 27.16 2.3K
15:52 27.14 27.19 27.14 27.19 4.2K
15:53 27.23 27.23 27.23 27.23 0.9K
15:54 27.23 27.24 27.22 27.24 0.6K
15:55 27.24 27.24 27.21 27.21 1.9K
15:56 27.21 27.21 27.12 27.12 2.6K
15:57 27.12 27.14 27.11 27.12 7.9K
15:58 27.12 27.14 27.12 27.14 3.0K
15:59 27.13 27.13 27.11 27.12 2.6K
16:00 27.10 27.11 27.08 27.08 57.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available