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 23.17 23.33 23.17 23.33 1.7K
09:31 23.34 23.34 23.34 23.34 0.7K
09:35 23.35 23.35 23.35 23.35 0.1K
09:36 23.36 23.36 23.36 23.36 0.1K
09:42 23.36 23.36 23.36 23.36 0.1K
09:43 23.48 23.48 23.48 23.48 0.2K
09:44 23.48 23.48 23.48 23.48 0.3K
09:45 23.48 23.48 23.48 23.48 0.3K
09:47 23.48 23.48 23.48 23.48 0.4K
09:48 23.48 23.56 23.48 23.56 0.4K
09:49 23.48 23.62 23.48 23.62 2.6K
09:52 23.74 23.74 23.74 23.74 0.3K
09:53 23.65 23.76 23.65 23.76 1.2K
09:54 23.76 23.76 23.76 23.76 0.8K
09:55 23.64 23.64 23.63 23.63 1.0K
09:56 23.64 23.64 23.64 23.64 5.3K
09:59 23.66 23.66 23.66 23.66 0.2K
10:00 23.73 23.73 23.67 23.67 0.5K
10:01 23.59 23.59 23.59 23.59 0.2K
10:03 23.68 23.68 23.68 23.68 0.3K
10:04 23.69 23.69 23.69 23.69 0.2K
10:05 23.81 23.81 23.81 23.81 1.1K
10:07 23.80 23.80 23.80 23.80 0.5K
10:09 23.81 23.81 23.81 23.81 0.3K
10:11 23.89 23.89 23.89 23.89 0.4K
10:13 23.81 23.81 23.81 23.81 0.4K
10:14 23.81 23.81 23.81 23.81 0.4K
10:15 23.90 23.90 23.90 23.90 1.0K
10:16 23.93 23.96 23.93 23.96 1.0K
10:17 23.87 23.87 23.79 23.79 1.6K
10:18 23.90 23.90 23.90 23.90 0.3K
10:19 23.80 23.80 23.80 23.80 0.5K
10:20 23.70 23.70 23.70 23.70 0.7K
10:24 23.88 23.95 23.87 23.95 1.2K
10:25 23.95 23.95 23.95 23.95 0.4K
10:27 23.88 23.88 23.88 23.88 0.4K
10:28 23.88 23.88 23.88 23.88 0.3K
10:29 23.88 23.88 23.88 23.88 0.2K
10:31 23.80 23.80 23.80 23.80 0.6K
10:32 23.79 23.79 23.79 23.79 0.3K
10:33 23.72 23.72 23.62 23.67 4.3K
10:35 23.67 23.67 23.67 23.67 1.0K
10:37 23.69 23.69 23.69 23.69 0.8K
10:38 23.69 23.69 23.69 23.69 2.6K
10:39 23.69 23.70 23.69 23.70 1.5K
10:40 23.63 23.63 23.63 23.63 1.7K
10:45 23.46 23.46 23.46 23.46 1.4K
10:48 23.46 23.46 23.46 23.46 0.1K
10:49 23.40 23.40 23.40 23.40 0.9K
10:59 23.36 23.36 23.36 23.36 0.2K
11:00 23.36 23.41 23.36 23.41 0.4K
11:03 23.36 23.36 23.25 23.28 2.3K
11:10 23.26 23.26 23.26 23.26 0.4K
11:12 23.20 23.20 23.20 23.20 5.6K
11:13 23.14 23.14 23.14 23.14 0.3K
11:14 23.17 23.17 23.17 23.17 1.6K
11:15 23.21 23.21 23.21 23.21 0.4K
11:16 23.18 23.18 23.18 23.18 1.1K
11:19 23.12 23.12 23.12 23.12 0.4K
11:22 23.25 23.25 23.25 23.25 1.6K
11:23 23.27 23.28 23.27 23.28 0.4K
11:24 23.28 23.28 23.28 23.28 0.5K
11:28 23.36 23.36 23.36 23.36 1.8K
11:31 23.33 23.33 23.33 23.33 2.1K
11:40 23.22 23.22 23.22 23.22 0.4K
11:41 23.17 23.17 23.17 23.17 0.5K
11:45 23.16 23.16 23.16 23.16 0.8K
11:52 23.24 23.24 23.24 23.24 3.2K
12:02 23.32 23.32 23.32 23.32 0.6K
12:05 23.28 23.28 23.28 23.28 1.4K
12:12 23.23 23.23 23.23 23.23 1.2K
12:18 23.28 23.28 23.28 23.28 0.7K
12:24 23.20 23.20 23.20 23.20 0.3K
12:25 23.23 23.23 23.23 23.23 5.2K
12:41 23.18 23.18 23.18 23.18 0.4K
12:44 23.21 23.21 23.21 23.21 0.3K
12:45 23.19 23.19 23.19 23.19 3.1K
13:02 23.24 23.24 23.23 23.23 0.5K
13:07 23.17 23.17 23.17 23.17 0.4K
13:08 23.14 23.14 23.14 23.14 0.4K
13:12 23.17 23.17 23.17 23.17 0.3K
13:15 23.12 23.20 23.12 23.16 0.9K
13:18 23.20 23.20 23.20 23.20 1.3K
13:21 23.17 23.17 23.17 23.17 1.7K
13:26 23.15 23.15 23.15 23.15 0.3K
13:27 23.11 23.11 23.11 23.11 0.5K
13:28 23.15 23.15 23.15 23.15 0.9K
13:33 23.15 23.15 23.15 23.15 0.1K
13:34 23.16 23.16 23.16 23.16 0.4K
13:36 23.25 23.25 23.25 23.25 2.9K
13:38 23.28 23.31 23.28 23.31 1.8K
13:41 23.31 23.31 23.31 23.31 0.3K
13:42 23.27 23.27 23.27 23.27 0.7K
13:44 23.23 23.23 23.23 23.23 2.2K
13:54 23.08 23.08 23.05 23.05 1.0K
13:55 23.09 23.09 23.09 23.09 1.2K
13:59 23.09 23.09 23.09 23.09 0.3K
14:00 23.04 23.09 23.04 23.09 0.9K
14:05 23.10 23.10 23.10 23.10 0.2K
14:07 23.09 23.09 23.09 23.09 0.5K
14:10 23.05 23.05 23.05 23.05 0.8K
14:11 23.00 23.04 23.00 23.04 0.9K
14:12 23.04 23.04 22.99 22.99 1.1K
14:15 23.06 23.08 23.06 23.08 1.7K
14:16 23.13 23.13 23.13 23.13 0.7K
14:17 23.08 23.08 23.08 23.08 0.6K
14:24 23.10 23.10 23.10 23.10 1.0K
14:32 23.07 23.07 23.07 23.07 0.8K
14:34 23.08 23.08 23.03 23.03 0.6K
14:36 23.06 23.06 23.06 23.06 0.6K
14:39 23.04 23.04 23.04 23.04 2.9K
14:45 23.08 23.08 23.08 23.08 0.9K
14:49 23.12 23.12 23.12 23.12 1.5K
14:53 23.13 23.13 23.13 23.13 0.2K
14:54 23.14 23.14 23.14 23.14 0.6K
14:58 23.15 23.15 23.12 23.12 1.9K
14:59 23.13 23.13 23.13 23.13 0.5K
15:03 23.10 23.10 23.10 23.10 1.0K
15:04 23.08 23.08 23.08 23.08 0.6K
15:05 23.11 23.11 23.11 23.11 0.8K
15:07 23.13 23.13 23.13 23.13 1.0K
15:11 23.11 23.11 23.11 23.11 0.5K
15:12 23.08 23.08 23.08 23.08 2.4K
15:17 23.00 23.00 23.00 23.00 1.5K
15:21 22.99 23.01 22.99 23.01 2.8K
15:24 23.01 23.01 23.01 23.01 0.4K
15:25 23.00 23.00 22.99 22.99 0.9K
15:26 23.00 23.00 23.00 23.00 1.0K
15:27 22.97 22.97 22.97 22.97 0.3K
15:28 22.98 22.98 22.98 22.98 0.3K
15:29 22.99 22.99 22.99 22.99 2.0K
15:31 22.98 22.98 22.98 22.98 0.7K
15:32 22.99 23.09 22.99 23.09 7.7K
15:34 23.05 23.06 23.05 23.06 2.3K
15:36 23.10 23.10 23.10 23.10 0.4K
15:37 23.09 23.09 23.09 23.09 1.9K
15:40 23.11 23.11 23.11 23.11 2.2K
15:43 23.11 23.11 23.11 23.11 1.0K
15:44 23.07 23.07 23.07 23.07 1.5K
15:45 23.08 23.09 23.08 23.09 1.7K
15:46 23.02 23.02 23.02 23.02 1.4K
15:47 23.03 23.03 23.03 23.03 1.8K
15:48 23.03 23.03 23.03 23.03 0.5K
15:49 23.02 23.02 23.02 23.02 1.0K
15:50 22.99 22.99 22.96 22.96 1.8K
15:51 22.96 22.96 22.96 22.96 1.6K
15:52 22.96 22.96 22.96 22.96 1.0K
15:53 22.94 22.94 22.92 22.92 1.2K
15:54 22.88 22.92 22.87 22.87 5.1K
15:55 22.87 22.92 22.87 22.92 4.4K
15:56 22.87 22.87 22.87 22.87 2.9K
15:57 22.84 22.91 22.84 22.90 7.4K
15:58 22.90 22.90 22.89 22.90 3.0K
15:59 22.86 22.96 22.86 22.96 77.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available