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
09:30 26.00 26.00 26.00 26.00 1.9K
09:31 25.99 25.99 25.99 25.99 0.3K
09:32 26.00 26.00 26.00 26.00 0.1K
09:33 25.99 26.00 25.99 26.00 0.1K
09:34 26.05 26.05 26.05 26.05 0.2K
09:35 25.98 25.98 25.98 25.98 0.6K
09:36 26.05 26.05 25.98 25.98 0.4K
09:37 25.98 25.98 25.98 25.98 0.0K
09:38 25.98 25.98 25.98 25.98 0.0K
09:39 25.98 25.98 25.98 25.98 0.2K
09:40 25.98 25.98 25.98 25.98 0.0K
09:41 25.98 25.98 25.98 25.98 0.0K
09:42 25.98 25.98 25.98 25.98 0.0K
09:43 25.98 25.98 25.98 25.98 0.0K
09:44 25.98 25.98 25.98 25.98 0.0K
09:45 26.03 26.03 26.03 26.03 0.8K
09:46 26.03 26.03 26.03 26.03 0.8K
09:47 26.03 26.03 26.03 26.03 0.0K
09:48 25.94 26.04 25.94 26.04 1.9K
09:49 25.94 26.04 25.94 26.04 1.3K
09:50 26.04 26.04 26.04 26.04 0.0K
09:51 26.04 26.04 26.04 26.04 0.0K
09:52 26.04 26.04 26.04 26.04 0.0K
09:53 26.04 26.04 26.04 26.04 0.0K
09:54 26.04 26.04 26.04 26.04 0.0K
09:55 26.04 26.04 26.04 26.04 0.0K
09:56 26.04 26.04 26.04 26.04 0.0K
09:57 26.04 26.04 26.04 26.04 0.0K
09:58 26.04 26.04 26.04 26.04 0.0K
09:59 26.04 26.04 26.04 26.04 0.2K
10:00 26.04 26.04 26.04 26.04 0.0K
10:01 26.04 26.04 26.04 26.04 0.1K
10:02 26.04 26.04 26.04 26.04 0.1K
10:03 26.04 26.04 26.04 26.04 0.1K
10:04 25.94 25.94 25.94 25.94 0.3K
10:05 25.94 25.94 25.94 25.94 0.1K
10:06 25.94 25.94 25.94 25.94 0.0K
10:07 25.94 25.94 25.94 25.94 0.0K
10:08 25.94 25.94 25.94 25.94 0.0K
10:09 25.94 25.94 25.94 25.94 0.1K
10:10 25.94 25.94 25.94 25.94 0.0K
10:11 25.94 25.94 25.94 25.94 0.0K
10:12 25.94 25.94 25.94 25.94 0.0K
10:13 25.94 25.94 25.94 25.94 0.0K
10:14 25.94 25.94 25.94 25.94 0.0K
10:15 25.95 25.95 25.95 25.95 1.0K
10:16 25.94 25.95 25.94 25.95 0.8K
10:17 25.95 25.95 25.95 25.95 0.1K
10:18 25.95 25.95 25.95 25.95 0.1K
10:19 25.95 25.95 25.95 25.95 0.0K
10:20 25.95 25.95 25.95 25.95 0.0K
10:21 26.07 26.53 26.07 26.46 14.2K
10:22 26.47 26.47 26.47 26.47 1.6K
10:23 26.47 26.48 26.47 26.48 0.8K
10:24 26.48 26.48 26.48 26.48 0.2K
10:25 26.48 26.48 26.48 26.48 0.1K
10:26 26.12 26.12 26.12 26.12 7.9K
10:27 26.21 26.21 26.21 26.21 1.7K
10:28 26.21 26.21 26.21 26.21 1.1K
10:29 26.21 26.21 26.21 26.21 0.0K
10:30 26.21 26.21 26.21 26.21 0.2K
10:31 26.21 26.21 26.21 26.21 0.1K
10:32 26.21 26.21 26.21 26.21 0.0K
10:33 26.21 26.21 26.21 26.21 0.0K
10:34 26.21 26.21 26.21 26.21 0.0K
10:35 26.21 26.21 26.21 26.21 0.1K
10:36 26.21 26.21 26.21 26.21 0.0K
10:37 26.21 26.21 26.21 26.21 0.0K
10:38 26.21 26.21 26.21 26.21 0.0K
10:39 26.21 26.21 26.21 26.21 0.0K
10:40 26.21 26.21 26.21 26.21 0.0K
10:41 26.21 26.21 26.21 26.21 0.0K
10:42 26.21 26.21 26.21 26.21 0.1K
10:43 26.22 26.22 26.22 26.22 0.5K
10:44 26.22 26.22 26.22 26.22 0.2K
10:45 26.22 26.22 26.22 26.22 0.1K
10:46 26.22 26.22 26.22 26.22 0.0K
10:47 26.22 26.22 26.22 26.22 0.0K
10:48 26.22 26.22 26.22 26.22 0.0K
10:49 26.22 26.22 26.22 26.22 0.0K
10:50 26.22 26.22 26.22 26.22 0.1K
10:51 26.16 26.16 26.16 26.16 0.1K
10:52 26.21 26.21 26.21 26.21 0.3K
10:53 26.16 26.21 26.16 26.21 0.3K
10:54 26.21 26.21 26.21 26.21 0.0K
10:55 26.21 26.21 26.21 26.21 0.0K
10:56 26.25 26.33 26.25 26.33 2.2K
10:57 26.48 26.48 26.48 26.48 0.1K
10:58 26.38 26.38 26.38 26.38 0.4K
10:59 26.48 26.48 26.38 26.38 0.1K
11:00 26.38 26.38 26.38 26.38 0.0K
11:01 26.38 26.38 26.38 26.38 0.1K
11:02 26.38 26.38 26.38 26.38 0.0K
11:03 26.38 26.38 26.38 26.38 0.0K
11:04 26.38 26.38 26.38 26.38 0.0K
11:05 26.38 26.38 26.38 26.38 0.0K
11:06 26.38 26.38 26.38 26.38 0.1K
11:07 26.38 26.38 26.38 26.38 0.0K
11:08 26.38 26.38 26.38 26.38 0.0K
11:09 26.34 26.34 26.34 26.34 0.2K
11:10 26.34 26.34 26.34 26.34 0.2K
11:11 26.34 26.34 26.34 26.34 0.0K
11:12 26.34 26.34 26.34 26.34 0.0K
11:13 26.34 26.34 26.34 26.34 0.3K
11:14 26.34 26.34 26.34 26.34 0.3K
11:15 26.38 26.38 26.38 26.38 0.4K
11:16 26.38 26.38 26.38 26.38 0.3K
11:17 26.38 26.38 26.38 26.38 0.0K
11:18 26.33 26.33 26.33 26.33 1.5K
11:19 26.38 26.38 26.33 26.33 1.1K
11:20 26.33 26.33 26.33 26.33 0.1K
11:21 26.33 26.41 26.33 26.41 1.8K
11:22 26.35 26.35 26.35 26.35 3.1K
11:23 26.41 26.41 26.35 26.35 1.0K
11:24 26.35 26.35 26.35 26.35 1.8K
11:25 26.35 26.35 26.35 26.35 0.1K
11:26 26.35 26.35 26.35 26.35 0.0K
11:27 26.35 26.35 26.35 26.35 0.0K
11:28 26.35 26.35 26.35 26.35 0.0K
11:29 26.35 26.35 26.35 26.35 0.0K
11:30 26.35 26.35 26.35 26.35 0.0K
11:31 26.35 26.35 26.35 26.35 0.0K
11:32 26.31 26.35 26.31 26.35 1.2K
11:33 26.31 26.35 26.31 26.35 0.5K
11:34 26.35 26.35 26.35 26.35 0.1K
11:35 26.35 26.35 26.35 26.35 0.3K
11:36 26.35 26.35 26.35 26.35 0.1K
11:37 26.36 26.36 26.36 26.36 4.3K
11:38 26.35 26.36 26.35 26.36 1.3K
11:39 26.36 26.36 26.36 26.36 0.0K
11:40 26.36 26.36 26.36 26.36 0.0K
11:41 26.36 26.36 26.36 26.36 0.0K
11:42 26.36 26.36 26.36 26.36 0.3K
11:43 26.36 26.36 26.36 26.36 0.0K
11:44 26.36 26.36 26.36 26.36 0.0K
11:45 26.36 26.36 26.36 26.36 0.0K
11:46 26.36 26.36 26.36 26.36 0.0K
11:47 26.36 26.36 26.36 26.36 0.0K
11:48 26.36 26.36 26.36 26.36 0.0K
11:49 26.36 26.36 26.36 26.36 0.1K
11:50 26.36 26.36 26.36 26.36 0.1K
11:51 26.36 26.36 26.36 26.36 0.0K
11:52 26.36 26.36 26.36 26.36 0.4K
11:53 26.36 26.36 26.36 26.36 0.7K
11:54 26.36 26.36 26.36 26.36 0.0K
11:55 26.36 26.36 26.36 26.36 0.1K
11:56 26.36 26.36 26.36 26.36 0.1K
11:57 26.36 26.36 26.36 26.36 0.0K
11:58 26.36 26.36 26.36 26.36 0.1K
11:59 26.36 26.36 26.36 26.36 0.1K
12:00 26.36 26.36 26.36 26.36 0.2K
12:01 26.36 26.36 26.36 26.36 0.1K
12:02 26.36 26.36 26.36 26.36 0.4K
12:03 26.36 26.36 26.36 26.36 0.0K
12:04 26.36 26.36 26.36 26.36 0.1K
12:05 26.36 26.36 26.36 26.36 0.0K
12:06 26.47 26.47 26.47 26.47 1.1K
12:07 26.50 26.50 26.50 26.50 0.8K
12:08 26.47 26.50 26.47 26.50 0.2K
12:09 26.50 26.50 26.50 26.50 0.0K
12:10 26.50 26.50 26.50 26.50 0.1K
12:11 26.50 26.50 26.50 26.50 0.0K
12:12 26.50 26.50 26.50 26.50 0.0K
12:13 26.50 26.50 26.50 26.50 0.1K
12:14 26.53 26.53 26.53 26.53 0.2K
12:15 26.51 26.51 26.51 26.51 0.6K
12:16 26.53 26.53 26.51 26.51 0.2K
12:17 26.51 26.51 26.51 26.51 0.1K
12:18 26.51 26.51 26.51 26.51 0.1K
12:19 26.51 26.51 26.51 26.51 0.5K
12:20 26.51 26.51 26.51 26.51 0.5K
12:21 26.55 26.55 26.51 26.51 1.7K
12:22 26.50 26.50 26.50 26.50 2.0K
12:23 26.43 26.43 26.43 26.43 1.2K
12:24 26.43 26.43 26.43 26.43 0.9K
12:25 26.43 26.43 26.43 26.43 0.0K
12:26 26.43 26.43 26.43 26.43 0.1K
12:27 26.43 26.43 26.43 26.43 0.0K
12:28 26.37 26.44 26.37 26.44 0.8K
12:29 26.43 26.44 26.37 26.44 0.3K
12:30 26.44 26.44 26.44 26.44 0.1K
12:31 26.42 26.42 26.42 26.42 0.8K
12:32 26.44 26.44 26.42 26.42 0.6K
12:33 26.42 26.42 26.42 26.42 2.2K
12:34 26.42 26.42 26.42 26.42 1.6K
12:35 26.42 26.42 26.42 26.42 0.3K
12:36 26.42 26.42 26.42 26.42 0.1K
12:37 26.42 26.42 26.42 26.42 0.0K
12:38 26.42 26.42 26.42 26.42 0.0K
12:39 26.42 26.42 26.42 26.42 0.0K
12:40 26.42 26.42 26.42 26.42 0.1K
12:41 26.42 26.42 26.42 26.42 0.1K
12:42 26.42 26.42 26.42 26.42 0.0K
12:43 26.43 26.43 26.43 26.43 1.1K
12:44 26.43 26.43 26.43 26.43 0.2K
12:45 26.43 26.43 26.43 26.43 0.1K
12:46 26.43 26.43 26.43 26.43 0.1K
12:47 26.43 26.43 26.43 26.43 0.2K
12:48 26.43 26.43 26.43 26.43 0.0K
12:49 26.43 26.43 26.43 26.43 0.0K
12:50 26.43 26.43 26.43 26.43 0.0K
12:51 26.43 26.43 26.43 26.43 0.1K
12:52 26.43 26.43 26.43 26.43 0.0K
12:53 26.43 26.43 26.43 26.43 0.0K
12:54 26.43 26.43 26.43 26.43 0.0K
12:55 26.43 26.43 26.43 26.43 0.0K
12:56 26.43 26.43 26.43 26.43 0.0K
12:57 26.43 26.43 26.43 26.43 0.0K
12:58 26.43 26.43 26.43 26.43 0.1K
12:59 26.43 26.43 26.43 26.43 0.0K
13:00 26.43 26.43 26.43 26.43 0.0K
13:01 26.44 26.44 26.44 26.44 0.1K
13:02 26.45 26.45 26.45 26.45 2.6K
13:03 26.45 26.45 26.45 26.45 2.5K
13:04 26.45 26.45 26.45 26.45 0.0K
13:05 26.46 26.46 26.46 26.46 0.9K
13:06 26.45 26.46 26.45 26.46 0.1K
13:07 26.46 26.46 26.46 26.46 0.0K
13:08 26.46 26.46 26.46 26.46 0.0K
13:09 26.46 26.46 26.46 26.46 0.5K
13:10 26.46 26.46 26.46 26.46 0.0K
13:11 26.46 26.46 26.46 26.46 0.0K
13:12 26.46 26.46 26.46 26.46 0.0K
13:13 26.44 26.44 26.44 26.44 2.3K
13:14 26.46 26.46 26.44 26.44 2.2K
13:15 26.42 26.42 26.42 26.42 0.3K
13:16 26.35 26.35 26.35 26.35 0.9K
13:17 26.42 26.42 26.35 26.35 0.7K
13:18 26.35 26.35 26.35 26.35 1.5K
13:19 26.35 26.35 26.35 26.35 1.1K
13:20 26.35 26.35 26.35 26.35 0.2K
13:21 26.35 26.35 26.35 26.35 0.0K
13:22 26.35 26.35 26.35 26.35 0.0K
13:23 26.35 26.35 26.35 26.35 0.1K
13:24 26.35 26.35 26.35 26.35 0.0K
13:25 26.35 26.35 26.35 26.35 0.0K
13:26 26.35 26.35 26.35 26.35 0.0K
13:27 26.35 26.35 26.35 26.35 0.0K
13:28 26.38 26.39 26.38 26.39 0.6K
13:29 26.39 26.39 26.39 26.39 0.6K
13:30 26.39 26.39 26.39 26.39 1.0K
13:31 26.39 26.39 26.39 26.39 0.2K
13:32 26.39 26.39 26.39 26.39 0.0K
13:33 26.39 26.39 26.39 26.39 0.0K
13:34 26.39 26.39 26.39 26.39 0.0K
13:35 26.39 26.39 26.39 26.39 0.7K
13:36 26.39 26.39 26.39 26.39 0.0K
13:37 26.39 26.39 26.39 26.39 0.0K
13:38 26.39 26.39 26.39 26.39 0.1K
13:39 26.42 26.42 26.36 26.39 3.2K
13:40 26.35 26.42 26.35 26.42 1.5K
13:41 26.35 26.42 26.35 26.42 1.0K
13:42 26.42 26.42 26.42 26.42 0.4K
13:43 26.42 26.42 26.42 26.42 0.1K
13:44 26.42 26.42 26.42 26.42 0.0K
13:45 26.44 26.44 26.44 26.44 0.2K
13:46 26.44 26.44 26.44 26.44 0.2K
13:47 26.44 26.44 26.39 26.39 2.4K
13:48 26.37 26.37 26.35 26.35 1.3K
13:49 26.37 26.37 26.35 26.35 0.3K
13:50 26.35 26.35 26.35 26.35 0.1K
13:51 26.40 26.40 26.40 26.40 0.1K
13:52 26.40 26.40 26.40 26.40 0.4K
13:53 26.40 26.40 26.40 26.40 0.1K
13:54 26.40 26.40 26.40 26.40 0.0K
13:55 26.40 26.40 26.40 26.40 0.1K
13:56 26.40 26.40 26.40 26.40 0.1K
13:57 26.40 26.40 26.40 26.40 0.0K
13:58 26.40 26.40 26.40 26.40 0.1K
13:59 26.40 26.40 26.40 26.40 1.4K
14:00 26.40 26.40 26.40 26.40 0.3K
14:01 26.40 26.40 26.40 26.40 0.0K
14:02 26.46 26.46 26.46 26.46 0.5K
14:03 26.38 26.38 26.38 26.38 0.8K
14:04 26.46 26.46 26.38 26.38 0.7K
14:05 26.38 26.38 26.38 26.38 0.0K
14:06 26.38 26.38 26.38 26.38 0.1K
14:07 26.38 26.38 26.38 26.38 0.0K
14:08 26.38 26.38 26.38 26.38 0.0K
14:09 26.38 26.38 26.38 26.38 0.0K
14:10 26.38 26.38 26.38 26.38 0.0K
14:11 26.38 26.38 26.38 26.38 0.1K
14:12 26.38 26.38 26.38 26.38 0.0K
14:13 26.38 26.38 26.38 26.38 0.1K
14:14 26.38 26.38 26.38 26.38 0.1K
14:15 26.39 26.39 26.39 26.39 0.3K
14:16 26.38 26.39 26.38 26.39 0.2K
14:17 26.39 26.39 26.39 26.39 0.0K
14:18 26.32 26.32 26.32 26.32 0.4K
14:19 26.33 26.33 26.33 26.33 1.3K
14:20 26.32 26.33 26.32 26.33 0.9K
14:21 26.33 26.33 26.33 26.33 0.7K
14:22 26.33 26.33 26.33 26.33 0.1K
14:23 26.33 26.33 26.33 26.33 0.0K
14:24 26.33 26.33 26.33 26.33 0.0K
14:25 26.37 26.37 26.37 26.37 1.3K
14:26 26.37 26.37 26.37 26.37 0.3K
14:27 26.37 26.37 26.37 26.37 0.0K
14:28 26.37 26.37 26.37 26.37 0.9K
14:29 26.37 26.37 26.37 26.37 0.1K
14:30 26.34 26.34 26.34 26.34 1.2K
14:31 26.33 26.33 26.33 26.33 0.3K
14:32 26.34 26.34 26.34 26.34 0.7K
14:33 26.33 26.34 26.33 26.34 0.6K
14:34 26.34 26.34 26.34 26.34 0.1K
14:35 26.34 26.34 26.34 26.34 0.0K
14:36 26.34 26.34 26.34 26.34 0.0K
14:37 26.30 26.30 26.30 26.30 0.5K
14:38 26.36 26.37 26.34 26.37 1.3K
14:39 26.32 26.32 26.25 26.25 7.8K
14:40 26.32 26.32 26.25 26.25 6.9K
14:41 26.25 26.25 26.25 26.25 0.1K
14:42 26.25 26.25 26.25 26.25 0.1K
14:43 26.25 26.25 26.25 26.25 0.4K
14:44 26.25 26.25 26.25 26.25 0.1K
14:45 26.25 26.25 26.25 26.25 0.0K
14:46 26.25 26.25 26.25 26.25 0.6K
14:47 26.30 26.30 26.30 26.30 0.3K
14:48 26.23 26.23 26.23 26.23 0.1K
14:49 26.26 26.26 26.26 26.26 1.8K
14:50 26.26 26.26 26.26 26.26 0.6K
14:51 26.26 26.26 26.26 26.26 0.1K
14:52 26.26 26.26 26.26 26.26 0.1K
14:53 26.27 26.27 26.25 26.25 0.9K
14:54 26.22 26.22 26.22 26.22 2.3K
14:55 26.25 26.25 26.22 26.22 0.4K
14:56 26.22 26.22 26.22 26.22 1.2K
14:57 26.22 26.22 26.22 26.22 0.2K
14:58 26.22 26.22 26.22 26.22 0.1K
14:59 26.22 26.22 26.22 26.22 0.1K
15:00 26.13 26.13 26.13 26.13 0.7K
15:01 26.22 26.22 26.13 26.13 0.9K
15:02 26.14 26.14 26.14 26.14 1.3K
15:03 26.13 26.14 26.13 26.14 0.3K
15:04 26.14 26.14 26.14 26.14 0.1K
15:05 26.14 26.14 26.14 26.14 0.2K
15:06 26.14 26.14 26.14 26.14 0.1K
15:07 26.14 26.14 26.14 26.14 0.1K
15:08 26.14 26.14 26.14 26.14 0.1K
15:09 26.14 26.14 26.14 26.14 0.2K
15:10 26.08 26.08 26.08 26.08 0.4K
15:11 26.05 26.05 26.05 26.05 0.3K
15:12 26.08 26.08 26.05 26.05 0.4K
15:13 26.07 26.07 26.07 26.07 1.0K
15:14 26.05 26.07 26.05 26.07 0.4K
15:15 26.07 26.07 26.07 26.07 0.5K
15:16 26.06 26.06 26.06 26.06 3.5K
15:17 26.07 26.07 26.06 26.06 0.7K
15:18 26.06 26.06 26.06 26.06 0.1K
15:19 26.06 26.06 26.06 26.06 1.5K
15:20 26.06 26.06 26.06 26.06 0.5K
15:21 26.06 26.06 26.06 26.06 0.1K
15:22 26.06 26.06 26.06 26.06 0.1K
15:23 26.08 26.10 26.04 26.10 2.5K
15:24 26.13 26.14 26.13 26.14 1.0K
15:25 26.10 26.14 26.10 26.14 0.8K
15:26 26.19 26.19 26.19 26.19 0.3K
15:27 26.14 26.19 26.14 26.19 0.7K
15:28 26.19 26.19 26.18 26.18 1.6K
15:29 26.14 26.14 26.14 26.14 1.1K
15:30 26.18 26.18 26.14 26.14 1.0K
15:31 26.14 26.14 26.14 26.14 0.0K
15:32 26.12 26.12 26.12 26.12 1.1K
15:33 26.11 26.11 26.11 26.11 0.3K
15:34 26.11 26.11 26.11 26.11 0.1K
15:35 26.11 26.12 26.10 26.11 2.7K
15:36 26.13 26.13 26.13 26.13 0.1K
15:37 26.16 26.16 26.16 26.16 1.1K
15:38 26.13 26.16 26.13 26.16 0.8K
15:39 26.20 26.20 26.20 26.20 2.6K
15:40 26.16 26.20 26.16 26.20 2.6K
15:41 26.15 26.17 26.15 26.17 0.9K
15:42 26.24 26.24 26.21 26.21 2.3K
15:43 26.17 26.21 26.17 26.21 2.1K
15:44 26.21 26.21 26.21 26.21 1.0K
15:45 26.21 26.21 26.21 26.21 0.9K
15:46 26.21 26.21 26.20 26.20 2.8K
15:47 26.21 26.21 26.21 26.21 0.1K
15:48 26.20 26.22 26.20 26.22 0.9K
15:49 26.21 26.21 26.21 26.21 0.2K
15:50 26.20 26.20 26.20 26.20 1.0K
15:51 26.20 26.22 26.20 26.22 1.5K
15:52 26.24 26.25 26.24 26.24 2.1K
15:53 26.23 26.23 26.22 26.22 0.6K
15:54 26.21 26.21 26.21 26.21 1.9K
15:55 26.23 26.23 26.20 26.20 1.8K
15:56 26.24 26.25 26.21 26.25 4.4K
15:57 26.26 26.28 26.25 26.28 5.2K
15:58 26.26 26.28 26.25 26.28 4.0K
15:59 26.28 26.38 26.28 26.35 58.2K
16:00 26.28 26.38 26.28 26.35 58.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available