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 25.26 25.33 25.26 25.33 3.0K
09:38 25.06 25.06 25.06 25.06 0.5K
09:46 25.14 25.14 25.14 25.14 0.1K
09:47 25.15 25.15 25.15 25.15 0.2K
09:48 25.01 25.01 24.90 24.90 1.2K
09:49 24.98 24.98 24.98 24.98 0.9K
09:51 24.86 24.86 24.82 24.82 0.6K
09:52 24.81 24.81 24.81 24.81 0.2K
09:53 24.75 24.75 24.65 24.65 3.5K
09:55 24.82 24.82 24.82 24.82 1.2K
09:59 24.92 24.92 24.92 24.92 0.1K
10:00 24.88 24.88 24.88 24.88 1.3K
10:01 24.94 24.94 24.94 24.94 0.3K
10:05 24.98 24.98 24.98 24.98 0.4K
10:14 25.08 25.13 25.08 25.13 0.4K
10:15 25.01 25.13 25.01 25.01 0.6K
10:16 25.13 25.14 25.13 25.14 0.4K
10:17 25.02 25.04 25.02 25.04 1.3K
10:21 25.04 25.04 25.04 25.04 0.3K
10:25 25.14 25.19 25.14 25.19 0.8K
10:27 25.13 25.13 25.13 25.13 0.7K
10:28 25.13 25.13 25.13 25.13 0.3K
10:32 25.17 25.17 25.17 25.17 0.2K
10:34 25.17 25.17 25.17 25.17 0.2K
10:37 25.24 25.24 25.24 25.24 0.9K
10:38 25.18 25.18 25.16 25.16 0.8K
10:45 25.09 25.09 25.09 25.09 1.5K
10:47 25.01 25.01 25.01 25.01 0.7K
10:53 25.10 25.10 25.10 25.10 0.2K
10:56 25.12 25.12 25.12 25.12 0.3K
11:00 25.09 25.09 25.09 25.09 0.1K
11:02 25.12 25.20 25.12 25.20 1.3K
11:04 25.22 25.22 25.22 25.22 0.1K
11:05 25.26 25.26 25.26 25.26 0.4K
11:06 25.21 25.21 25.21 25.21 0.9K
11:12 25.15 25.15 25.13 25.13 1.3K
11:13 25.17 25.23 25.17 25.23 0.8K
11:14 25.23 25.23 25.23 25.23 1.0K
11:15 25.23 25.25 25.23 25.25 1.8K
11:20 25.37 25.37 25.37 25.37 0.3K
11:21 25.37 25.37 25.37 25.37 0.9K
11:22 25.27 25.27 25.27 25.27 0.2K
11:23 25.26 25.35 25.26 25.35 1.2K
11:30 25.25 25.25 25.25 25.25 0.2K
11:31 25.29 25.32 25.29 25.32 0.6K
11:35 25.33 25.33 25.27 25.27 0.4K
11:36 25.24 25.24 25.24 25.24 0.8K
11:38 25.33 25.33 25.33 25.33 0.6K
11:41 25.37 25.37 25.37 25.37 0.5K
11:42 25.35 25.35 25.35 25.35 0.8K
11:43 25.39 25.39 25.34 25.34 0.7K
11:44 25.34 25.34 25.34 25.34 0.5K
11:45 25.31 25.31 25.31 25.31 0.7K
11:46 25.28 25.28 25.28 25.28 0.7K
11:48 25.28 25.28 25.28 25.28 0.1K
11:49 25.28 25.28 25.28 25.28 0.3K
11:53 25.28 25.35 25.20 25.35 2.8K
11:56 25.30 25.30 25.30 25.30 0.1K
11:58 25.31 25.31 25.31 25.31 0.7K
12:09 25.36 25.36 25.32 25.36 1.3K
12:11 25.39 25.39 25.39 25.39 0.2K
12:14 25.39 25.39 25.39 25.39 0.9K
12:15 25.40 25.40 25.39 25.39 0.2K
12:16 25.39 25.39 25.39 25.39 0.3K
12:17 25.43 25.43 25.40 25.40 0.4K
12:18 25.40 25.53 25.40 25.53 7.9K
12:19 25.52 25.61 25.52 25.61 3.4K
12:20 25.56 25.66 25.56 25.66 0.9K
12:21 25.55 25.55 25.55 25.55 1.4K
12:23 25.53 25.53 25.53 25.53 0.6K
12:25 25.52 25.52 25.52 25.52 0.3K
12:28 25.52 25.52 25.52 25.52 0.4K
12:30 25.55 25.59 25.55 25.59 0.4K
12:32 25.55 25.55 25.55 25.55 0.2K
12:34 25.55 25.55 25.55 25.55 0.7K
12:37 25.56 25.56 25.56 25.56 0.4K
12:38 25.58 25.58 25.58 25.58 0.3K
12:41 25.56 25.56 25.56 25.56 0.3K
12:44 25.58 25.58 25.56 25.56 0.4K
12:47 25.59 25.59 25.59 25.59 0.1K
12:49 25.57 25.57 25.54 25.54 1.1K
12:50 25.55 25.55 25.55 25.55 0.3K
12:51 25.54 25.54 25.54 25.54 0.6K
12:54 25.57 25.57 25.53 25.53 1.2K
12:56 25.53 25.53 25.53 25.53 0.1K
12:57 25.50 25.50 25.50 25.50 0.9K
13:02 25.53 25.53 25.50 25.50 1.2K
13:04 25.53 25.53 25.53 25.53 0.2K
13:07 25.51 25.51 25.51 25.51 0.2K
13:08 25.52 25.52 25.52 25.52 0.9K
13:14 25.54 25.57 25.54 25.57 0.4K
13:15 25.57 25.57 25.57 25.57 0.1K
13:16 25.54 25.56 25.54 25.56 0.5K
13:17 25.59 25.59 25.59 25.59 0.1K
13:18 25.56 25.66 25.56 25.64 2.5K
13:19 25.64 25.64 25.64 25.64 0.4K
13:20 25.62 25.62 25.58 25.58 0.6K
13:21 25.59 25.59 25.59 25.59 1.8K
13:22 25.60 25.60 25.60 25.60 0.2K
13:24 25.65 25.65 25.60 25.60 0.2K
13:25 25.64 25.64 25.64 25.64 0.2K
13:26 25.65 25.65 25.65 25.65 0.4K
13:28 25.60 25.60 25.60 25.60 0.1K
13:29 25.60 25.60 25.60 25.60 0.1K
13:30 25.60 25.60 25.60 25.60 0.1K
13:32 25.55 25.60 25.55 25.60 0.8K
13:33 25.60 25.60 25.60 25.60 0.7K
13:34 25.60 25.60 25.60 25.60 0.7K
13:35 25.60 25.60 25.60 25.60 0.2K
13:36 25.60 25.60 25.60 25.60 0.4K
13:39 25.60 25.61 25.60 25.61 1.4K
13:45 25.65 25.65 25.65 25.65 1.1K
13:47 25.73 25.73 25.73 25.73 0.2K
13:49 25.74 25.74 25.74 25.74 0.5K
13:51 25.74 25.74 25.74 25.74 0.2K
13:54 25.69 25.72 25.69 25.72 1.8K
13:58 25.73 25.73 25.73 25.73 0.3K
14:01 25.74 25.74 25.74 25.74 0.1K
14:02 25.74 25.74 25.74 25.74 0.1K
14:03 25.83 25.83 25.83 25.83 1.2K
14:06 25.81 25.82 25.81 25.82 0.6K
14:08 25.84 25.84 25.84 25.84 0.5K
14:09 25.79 25.79 25.79 25.79 1.6K
14:16 25.83 25.83 25.83 25.83 0.6K
14:20 25.86 25.86 25.86 25.86 0.2K
14:21 25.89 25.90 25.89 25.90 1.5K
14:22 25.87 25.90 25.87 25.90 0.6K
14:25 25.90 25.91 25.90 25.91 5.8K
14:26 25.90 25.90 25.90 25.90 1.4K
14:29 25.99 26.09 25.99 26.09 2.1K
14:31 26.10 26.10 26.10 26.10 0.4K
14:32 25.99 25.99 25.93 25.93 2.7K
14:38 25.98 25.98 25.98 25.98 0.5K
14:42 25.92 25.92 25.92 25.92 0.3K
14:45 25.94 25.94 25.94 25.94 0.3K
14:47 25.94 25.94 25.94 25.94 0.3K
14:48 25.94 25.94 25.94 25.94 0.8K
14:49 25.89 25.94 25.89 25.94 0.5K
14:50 25.89 25.89 25.89 25.89 0.7K
14:52 25.93 25.93 25.93 25.93 2.5K
14:56 25.94 25.94 25.94 25.94 0.1K
14:57 25.94 26.00 25.94 26.00 1.0K
14:58 26.00 26.02 25.99 25.99 2.4K
15:02 26.00 26.00 26.00 26.00 0.7K
15:10 26.04 26.09 26.04 26.09 1.6K
15:12 26.10 26.13 26.10 26.13 2.8K
15:13 26.14 26.14 26.14 26.14 1.6K
15:15 26.20 26.20 26.20 26.20 0.7K
15:16 26.20 26.20 26.20 26.20 0.2K
15:17 26.21 26.21 26.21 26.21 0.3K
15:19 26.21 26.29 26.21 26.29 3.3K
15:20 26.29 26.29 26.29 26.29 0.5K
15:22 26.33 26.34 26.33 26.34 2.2K
15:26 26.29 26.29 26.29 26.29 0.4K
15:27 26.32 26.32 26.32 26.32 0.5K
15:28 26.32 26.32 26.32 26.32 0.6K
15:29 26.37 26.46 26.37 26.46 4.2K
15:30 26.44 26.44 26.41 26.41 1.4K
15:32 26.42 26.42 26.42 26.42 0.2K
15:33 26.42 26.42 26.42 26.42 0.8K
15:34 26.44 26.44 26.44 26.44 0.6K
15:36 26.46 26.46 26.46 26.46 1.5K
15:38 26.43 26.43 26.43 26.43 0.2K
15:39 26.43 26.43 26.43 26.43 0.2K
15:40 26.40 26.44 26.40 26.44 0.7K
15:41 26.44 26.44 26.44 26.44 0.8K
15:42 26.44 26.60 26.44 26.60 10.6K
15:43 26.62 26.62 26.62 26.62 1.0K
15:44 26.61 26.61 26.61 26.61 0.3K
15:45 26.61 26.63 26.60 26.60 3.3K
15:46 26.63 26.63 26.63 26.63 3.3K
15:47 26.62 26.62 26.62 26.62 0.3K
15:48 26.63 26.66 26.62 26.66 1.5K
15:49 26.64 26.64 26.64 26.64 0.7K
15:50 26.80 26.80 26.70 26.72 32.0K
15:51 26.79 26.79 26.79 26.79 2.3K
15:52 26.84 26.84 26.77 26.77 2.3K
15:53 26.77 26.77 26.74 26.74 1.0K
15:54 26.75 26.80 26.73 26.80 3.3K
15:55 26.77 26.81 26.77 26.79 7.8K
15:56 26.78 26.78 26.69 26.70 4.2K
15:57 26.72 26.72 26.67 26.68 7.3K
15:58 26.69 26.74 26.67 26.71 9.8K
15:59 26.71 26.72 26.67 26.70 102.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available