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 24.66 24.66 14.1K
09:31 24.68 24.68 24.68 24.68 0.2K
09:32 24.79 24.79 24.66 24.66 0.6K
09:33 24.79 24.79 24.44 24.44 1.4K
09:34 24.43 24.43 24.43 24.43 0.6K
09:36 24.71 24.71 24.69 24.69 1.8K
09:37 24.52 24.52 24.52 24.52 0.2K
09:39 24.71 24.71 24.71 24.71 0.1K
09:41 24.53 24.71 24.53 24.71 0.7K
09:43 24.71 24.71 24.71 24.71 0.7K
09:44 24.76 24.76 24.64 24.64 0.4K
09:45 24.77 24.77 24.77 24.77 0.2K
09:46 24.63 24.63 24.63 24.63 0.9K
09:48 24.75 24.75 24.75 24.75 5.8K
09:51 24.78 24.78 24.78 24.78 0.5K
09:52 24.69 24.69 24.69 24.69 0.1K
09:53 24.78 24.95 24.78 24.95 0.6K
09:54 24.95 24.95 24.95 24.95 1.0K
09:56 24.78 24.78 24.78 24.78 0.2K
09:57 24.79 24.79 24.79 24.79 1.4K
09:58 24.94 24.95 24.94 24.95 0.8K
09:59 24.94 24.94 24.94 24.94 0.2K
10:00 24.94 25.07 24.94 25.07 0.6K
10:03 25.03 25.10 25.03 25.10 3.3K
10:07 25.24 25.24 25.23 25.23 3.3K
10:11 25.28 25.28 25.28 25.28 0.4K
10:13 25.27 25.27 25.27 25.27 1.3K
10:20 25.40 25.42 25.40 25.42 3.7K
10:22 25.50 25.55 25.50 25.55 1.1K
10:23 25.45 25.45 25.45 25.45 1.3K
10:25 25.34 25.34 25.28 25.28 1.4K
10:29 25.29 25.29 25.29 25.29 0.5K
10:33 25.42 25.42 25.40 25.40 0.6K
10:35 25.56 25.63 25.54 25.63 2.2K
10:36 25.61 25.65 25.61 25.65 1.4K
10:37 25.70 25.70 25.70 25.70 0.5K
10:38 25.65 25.76 25.65 25.69 3.6K
10:39 25.67 25.67 25.67 25.67 0.2K
10:40 25.71 25.71 25.71 25.71 0.6K
10:42 25.68 25.80 25.68 25.80 2.1K
10:43 25.78 25.78 25.66 25.66 1.2K
10:45 25.53 25.53 25.53 25.53 0.5K
10:46 25.54 25.54 25.54 25.54 0.2K
10:47 25.54 25.54 25.54 25.54 0.8K
10:48 25.61 25.61 25.61 25.61 0.9K
10:51 25.60 25.60 25.60 25.60 0.8K
10:53 25.55 25.55 25.55 25.55 1.0K
10:54 25.49 25.49 25.49 25.49 1.5K
10:59 25.50 25.50 25.50 25.50 0.7K
11:00 25.49 25.49 25.49 25.49 2.1K
11:06 25.56 25.56 25.54 25.54 2.4K
11:07 25.51 25.51 25.51 25.51 0.3K
11:08 25.56 25.56 25.56 25.56 0.6K
11:12 25.55 25.58 25.52 25.58 0.7K
11:14 25.42 25.46 25.42 25.46 2.1K
11:16 25.41 25.41 25.41 25.41 0.3K
11:19 25.36 25.47 25.36 25.47 0.5K
11:23 25.38 25.38 25.38 25.38 0.7K
11:25 25.38 25.38 25.38 25.38 0.2K
11:27 25.37 25.37 25.37 25.37 0.3K
11:32 25.44 25.44 25.44 25.44 1.2K
11:38 25.36 25.36 25.29 25.29 4.2K
11:39 25.23 25.23 25.23 25.23 0.7K
11:43 25.23 25.23 25.23 25.23 0.6K
11:44 25.24 25.24 25.24 25.24 0.4K
11:47 25.29 25.29 25.29 25.29 3.0K
11:49 25.30 25.30 25.29 25.29 0.8K
11:50 25.33 25.33 25.33 25.33 0.8K
11:51 25.36 25.43 25.36 25.37 1.9K
11:56 25.31 25.31 25.31 25.31 0.9K
11:59 25.32 25.32 25.32 25.32 0.1K
12:02 25.31 25.32 25.31 25.32 0.6K
12:05 25.20 25.20 25.20 25.20 1.0K
12:06 25.32 25.32 25.32 25.32 7.8K
12:07 25.51 25.51 25.51 25.51 1.2K
12:08 25.53 25.53 25.53 25.53 0.1K
12:09 25.57 25.57 25.57 25.57 0.3K
12:12 25.54 25.54 25.54 25.54 0.2K
12:14 25.48 25.48 25.48 25.48 1.5K
12:22 25.53 25.53 25.53 25.53 1.2K
12:29 25.53 25.53 25.53 25.53 0.4K
12:31 25.51 25.51 25.51 25.51 0.9K
12:37 25.51 25.51 25.51 25.51 0.6K
12:40 25.54 25.54 25.54 25.54 0.4K
12:41 25.49 25.49 25.49 25.49 0.4K
12:42 25.55 25.55 25.55 25.55 0.2K
12:44 25.52 25.52 25.50 25.50 1.0K
12:45 25.50 25.58 25.50 25.58 2.1K
12:47 25.52 25.52 25.52 25.52 1.4K
12:50 25.54 25.54 25.54 25.54 0.2K
12:52 25.56 25.56 25.56 25.56 0.1K
12:53 25.53 25.53 25.53 25.53 0.7K
12:58 25.56 25.56 25.56 25.56 0.1K
12:59 25.56 25.56 25.56 25.56 0.4K
13:03 25.46 25.46 25.46 25.46 1.3K
13:05 25.47 25.47 25.47 25.47 0.4K
13:10 25.47 25.47 25.47 25.47 0.6K
13:12 25.47 25.47 25.47 25.47 0.2K
13:14 25.46 25.46 25.46 25.46 0.8K
13:16 25.54 25.54 25.54 25.54 0.9K
13:26 25.54 25.54 25.54 25.54 0.3K
13:27 25.60 25.60 25.60 25.60 1.2K
13:31 25.65 25.65 25.65 25.65 0.2K
13:34 25.68 25.68 25.68 25.68 3.4K
13:35 25.60 25.60 25.60 25.60 0.6K
13:37 25.57 25.57 25.57 25.57 0.2K
13:38 25.58 25.58 25.58 25.58 0.5K
13:39 25.55 25.55 25.55 25.55 0.8K
13:52 25.59 25.59 25.59 25.59 0.2K
13:55 25.60 25.60 25.60 25.60 0.3K
13:57 25.60 25.60 25.53 25.53 0.9K
13:59 25.60 25.60 25.60 25.60 1.4K
14:00 25.52 25.55 25.52 25.55 1.4K
14:02 25.60 25.60 25.60 25.60 0.9K
14:09 25.61 25.61 25.61 25.61 0.7K
14:11 25.58 25.58 25.54 25.54 0.7K
14:12 25.57 25.57 25.57 25.57 0.9K
14:13 25.53 25.53 25.53 25.53 0.5K
14:14 25.56 25.56 25.56 25.56 1.1K
14:16 25.55 25.55 25.55 25.55 0.1K
14:19 25.55 25.55 25.55 25.55 0.7K
14:22 25.51 25.51 25.51 25.51 0.5K
14:26 25.50 25.50 25.50 25.50 0.4K
14:29 25.55 25.55 25.55 25.55 0.2K
14:32 25.55 25.55 25.55 25.55 1.0K
14:33 25.53 25.53 25.53 25.53 0.8K
14:34 25.52 25.52 25.52 25.52 0.7K
14:38 25.48 25.52 25.48 25.52 0.8K
14:40 25.52 25.52 25.41 25.41 1.1K
14:43 25.44 25.44 25.44 25.44 1.0K
14:46 25.39 25.39 25.39 25.39 1.9K
14:47 25.33 25.33 25.33 25.33 0.2K
14:48 25.32 25.36 25.32 25.36 2.4K
14:49 25.45 25.45 25.40 25.40 2.5K
14:50 25.40 25.40 25.40 25.40 1.7K
15:05 25.39 25.39 25.39 25.39 0.6K
15:06 25.36 25.36 25.36 25.36 0.2K
15:07 25.37 25.37 25.37 25.37 0.4K
15:08 25.43 25.43 25.43 25.43 0.6K
15:09 25.39 25.39 25.39 25.39 0.6K
15:13 25.44 25.44 25.44 25.44 1.2K
15:14 25.46 25.46 25.46 25.46 0.9K
15:17 25.54 25.55 25.54 25.55 3.6K
15:21 25.57 25.57 25.57 25.57 0.2K
15:22 25.60 25.60 25.60 25.60 3.1K
15:23 25.58 25.58 25.57 25.57 0.6K
15:25 25.55 25.55 25.55 25.55 0.4K
15:26 25.50 25.50 25.50 25.50 0.4K
15:27 25.48 25.48 25.48 25.48 0.9K
15:29 25.48 25.48 25.48 25.48 0.9K
15:31 25.48 25.48 25.48 25.48 0.5K
15:32 25.48 25.50 25.48 25.50 0.8K
15:33 25.52 25.52 25.52 25.52 1.0K
15:36 25.56 25.56 25.56 25.56 2.1K
15:41 25.58 25.58 25.58 25.58 1.5K
15:42 25.59 25.59 25.59 25.59 1.3K
15:43 25.65 25.65 25.65 25.65 2.2K
15:44 25.60 25.60 25.60 25.60 0.7K
15:46 25.59 25.59 25.57 25.57 1.4K
15:47 25.57 25.57 25.57 25.57 1.1K
15:49 25.58 25.58 25.58 25.58 2.5K
15:50 25.56 25.56 25.56 25.56 0.3K
15:51 25.55 25.55 25.52 25.52 2.6K
15:52 25.53 25.59 25.53 25.59 3.0K
15:53 25.60 25.61 25.58 25.58 2.0K
15:54 25.57 25.57 25.51 25.53 4.4K
15:55 25.52 25.58 25.52 25.58 6.2K
15:56 25.56 25.58 25.56 25.56 7.1K
15:57 25.58 25.67 25.58 25.67 7.3K
15:58 25.64 25.66 25.63 25.63 3.8K
15:59 25.63 25.64 25.61 25.61 59.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available