Astrana Health

ASTH
🏛️ usa →
27.77
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.73 24.73 24.73 24.73 2.5K
09:32 24.80 24.80 24.80 24.80 0.4K
09:33 24.78 24.78 24.73 24.73 0.2K
09:34 24.72 24.72 24.72 24.72 0.6K
09:36 24.88 24.88 24.71 24.86 2.2K
09:38 25.03 25.03 25.03 25.03 1.2K
09:39 24.91 24.91 24.91 24.91 0.4K
09:45 24.95 25.11 24.95 25.11 1.3K
09:50 25.10 25.10 25.10 25.10 0.4K
09:52 25.03 25.03 25.03 25.03 0.7K
09:55 24.95 24.95 24.95 24.95 0.1K
09:57 25.02 25.02 25.02 25.02 0.1K
09:59 24.93 25.02 24.93 25.02 1.6K
10:04 25.15 25.15 25.15 25.15 4.0K
10:05 25.19 25.28 25.19 25.28 2.0K
10:06 25.30 25.30 25.30 25.30 3.5K
10:07 25.30 25.36 25.30 25.36 1.3K
10:08 25.33 25.33 25.33 25.33 0.6K
10:12 25.43 25.44 25.38 25.38 2.3K
10:14 25.38 25.38 25.38 25.38 1.9K
10:17 25.32 25.32 25.29 25.29 2.2K
10:19 25.35 25.35 25.26 25.26 1.2K
10:20 25.22 25.23 25.22 25.23 1.3K
10:26 25.15 25.15 25.15 25.15 0.8K
10:30 25.13 25.18 25.13 25.18 0.9K
10:32 25.14 25.14 25.14 25.14 0.2K
10:33 25.19 25.19 25.19 25.19 0.2K
10:34 25.14 25.18 25.14 25.18 1.5K
10:35 25.18 25.18 25.18 25.18 1.5K
10:36 25.20 25.20 25.20 25.20 0.7K
10:38 25.25 25.25 25.25 25.25 0.2K
10:39 25.33 25.33 25.26 25.26 2.0K
10:40 25.30 25.30 25.19 25.19 1.4K
10:41 25.26 25.26 25.26 25.26 1.4K
10:53 25.44 25.44 25.44 25.44 0.6K
10:56 25.37 25.37 25.33 25.36 2.5K
10:59 25.36 25.36 25.36 25.36 0.4K
11:01 25.29 25.29 25.29 25.29 0.3K
11:04 25.29 25.29 25.29 25.29 0.7K
11:06 25.37 25.37 25.37 25.37 1.7K
11:12 25.37 25.37 25.35 25.35 0.6K
11:13 25.34 25.34 25.34 25.34 0.5K
11:14 25.37 25.37 25.37 25.37 0.5K
11:17 25.37 25.37 25.37 25.37 0.1K
11:18 25.32 25.32 25.30 25.30 1.0K
11:21 25.30 25.30 25.30 25.30 0.4K
11:23 25.30 25.30 25.30 25.30 0.1K
11:24 25.33 25.34 25.33 25.34 2.4K
11:25 25.42 25.42 25.40 25.40 1.2K
11:27 25.43 25.43 25.43 25.43 0.5K
11:28 25.41 25.41 25.41 25.41 1.0K
11:31 25.53 25.53 25.53 25.53 0.8K
11:32 25.56 25.56 25.56 25.56 1.1K
11:33 25.57 25.57 25.57 25.57 1.4K
11:35 25.62 25.62 25.62 25.62 1.1K
11:37 25.62 25.62 25.62 25.62 0.7K
11:43 25.59 25.59 25.59 25.59 2.0K
11:44 25.60 25.60 25.60 25.60 1.0K
11:47 25.67 25.67 25.67 25.67 2.1K
11:48 25.71 25.78 25.71 25.78 1.5K
11:50 25.79 25.79 25.75 25.75 2.7K
11:51 25.75 25.75 25.75 25.75 1.0K
11:52 25.66 25.66 25.66 25.66 1.5K
11:56 25.69 25.69 25.69 25.69 0.9K
11:59 25.60 25.60 25.60 25.60 0.1K
12:00 25.59 25.59 25.59 25.59 0.3K
12:01 25.61 25.61 25.61 25.61 0.4K
12:02 25.60 25.60 25.60 25.60 0.7K
12:06 25.54 25.54 25.54 25.54 0.6K
12:08 25.50 25.50 25.50 25.50 1.0K
12:09 25.48 25.48 25.48 25.48 0.6K
12:13 25.44 25.44 25.44 25.44 1.6K
12:14 25.44 25.44 25.44 25.44 0.8K
12:15 25.49 25.50 25.45 25.50 3.5K
12:16 25.46 25.46 25.46 25.46 0.3K
12:18 25.52 25.52 25.52 25.52 0.1K
12:19 25.52 25.52 25.52 25.52 1.1K
12:20 25.54 25.54 25.54 25.54 0.2K
12:22 25.52 25.52 25.52 25.52 0.8K
12:23 25.52 25.52 25.44 25.44 3.7K
12:30 25.35 25.35 25.35 25.35 0.5K
12:32 25.46 25.46 25.41 25.41 0.4K
12:33 25.41 25.41 25.41 25.41 0.4K
12:34 25.40 25.40 25.40 25.40 1.2K
12:35 25.38 25.38 25.38 25.38 0.1K
12:36 25.38 25.38 25.38 25.38 0.3K
12:37 25.36 25.43 25.36 25.39 0.9K
12:38 25.34 25.34 25.34 25.34 0.7K
12:39 25.32 25.37 25.32 25.37 2.2K
12:44 25.40 25.40 25.40 25.40 0.3K
12:46 25.34 25.34 25.26 25.26 2.4K
12:47 25.26 25.26 25.26 25.26 2.2K
12:49 25.21 25.21 25.21 25.21 0.3K
12:50 25.29 25.33 25.29 25.33 2.6K
12:51 25.33 25.33 25.33 25.33 0.2K
12:52 25.26 25.26 25.23 25.23 2.1K
12:53 25.24 25.24 25.20 25.20 1.1K
12:54 25.21 25.21 25.19 25.19 1.0K
12:55 25.16 25.22 25.16 25.22 5.0K
12:56 25.21 25.21 25.18 25.20 4.8K
12:57 25.20 25.30 25.19 25.30 3.2K
12:58 25.30 25.31 25.27 25.31 3.7K
12:59 25.28 25.32 25.25 25.32 4.2K
13:00 25.32 25.32 25.28 25.28 29.2K
15:59 25.28 25.28 25.28 25.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available