Astrana Health

ASTH
🏛️ usa →
28.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.37 23.37 23.37 23.37 1.6K
09:31 23.35 23.35 23.35 23.35 0.5K
09:33 23.43 23.51 23.43 23.49 1.5K
09:42 23.44 23.44 23.44 23.44 1.9K
09:43 23.31 23.31 23.31 23.31 0.3K
09:50 23.35 23.35 23.35 23.35 0.1K
09:56 23.41 23.41 23.41 23.41 1.0K
10:04 23.44 23.44 23.44 23.44 1.2K
10:06 23.38 23.38 23.38 23.38 1.2K
10:07 23.41 23.41 23.38 23.38 0.8K
10:10 23.39 23.43 23.39 23.43 4.6K
10:12 23.49 23.49 23.49 23.49 0.9K
10:14 23.54 23.54 23.54 23.54 1.6K
10:22 23.58 23.58 23.58 23.58 0.7K
10:26 23.60 23.60 23.60 23.60 0.2K
10:27 23.58 23.58 23.58 23.58 1.3K
10:28 23.53 23.53 23.53 23.53 0.1K
10:29 23.57 23.57 23.57 23.57 0.2K
10:30 23.57 23.57 23.57 23.57 0.7K
10:31 23.57 23.65 23.57 23.65 1.7K
10:36 23.62 23.62 23.62 23.62 1.3K
10:41 23.61 23.61 23.61 23.61 0.3K
10:43 23.58 23.58 23.58 23.58 0.1K
10:44 23.61 23.61 23.61 23.61 0.5K
10:45 23.61 23.61 23.61 23.61 0.2K
10:46 23.56 23.56 23.56 23.56 1.6K
10:48 23.55 23.55 23.55 23.55 0.4K
10:49 23.50 23.55 23.50 23.55 0.5K
10:52 23.55 23.56 23.55 23.56 0.5K
10:53 23.59 23.62 23.57 23.62 1.6K
10:55 23.57 23.57 23.57 23.57 1.1K
10:59 23.59 23.61 23.59 23.61 0.9K
11:00 23.61 23.61 23.61 23.61 0.4K
11:04 23.65 23.65 23.61 23.61 6.1K
11:05 23.60 23.61 23.60 23.61 0.2K
11:06 23.59 23.59 23.59 23.59 2.0K
11:16 23.65 23.65 23.65 23.65 1.9K
11:17 23.60 23.60 23.60 23.60 1.4K
11:21 23.58 23.58 23.58 23.58 0.1K
11:22 23.58 23.58 23.58 23.58 0.5K
11:23 23.56 23.56 23.56 23.56 1.2K
11:24 23.58 23.58 23.58 23.58 0.6K
11:27 23.61 23.61 23.61 23.61 0.8K
11:28 23.59 23.59 23.59 23.59 0.7K
11:30 23.55 23.55 23.55 23.55 1.1K
11:31 23.65 23.65 23.65 23.65 7.4K
11:36 23.50 23.50 23.50 23.50 0.8K
11:39 23.39 23.39 23.39 23.39 0.2K
11:40 23.40 23.40 23.40 23.40 0.7K
11:41 23.40 23.40 23.40 23.40 0.6K
11:45 23.46 23.46 23.46 23.46 1.4K
12:00 23.46 23.46 23.44 23.44 0.6K
12:01 23.46 23.46 23.46 23.46 0.5K
12:05 23.49 23.49 23.49 23.49 2.3K
12:07 23.50 23.50 23.50 23.50 0.6K
12:08 23.48 23.48 23.48 23.48 0.5K
12:10 23.41 23.41 23.41 23.41 13.0K
12:11 23.42 23.42 23.42 23.42 2.7K
12:12 23.44 23.44 23.44 23.44 0.2K
12:15 23.46 23.46 23.46 23.46 0.2K
12:16 23.47 23.47 23.45 23.45 2.2K
12:17 23.44 23.44 23.44 23.44 0.5K
12:21 23.42 23.42 23.42 23.42 1.2K
12:23 23.43 23.43 23.43 23.43 0.2K
12:24 23.43 23.43 23.41 23.41 0.8K
12:25 23.46 23.46 23.46 23.46 9.1K
12:39 23.45 23.45 23.45 23.45 2.4K
12:41 23.48 23.48 23.48 23.48 0.7K
12:45 23.48 23.49 23.48 23.49 3.4K
12:46 23.53 23.54 23.53 23.54 6.6K
12:49 23.51 23.51 23.51 23.51 1.1K
12:53 23.53 23.54 23.53 23.54 12.1K
12:54 23.56 23.56 23.54 23.56 1.6K
12:55 23.56 23.60 23.56 23.59 1.8K
12:56 23.62 23.62 23.62 23.62 3.0K
12:57 23.60 23.60 23.58 23.58 2.4K
12:58 23.58 23.58 23.58 23.58 0.2K
12:59 23.55 23.55 23.55 23.55 1.5K
13:01 23.55 23.55 23.55 23.55 0.6K
13:02 23.58 23.58 23.58 23.58 0.5K
13:03 23.59 23.59 23.59 23.59 1.0K
13:14 23.59 23.59 23.59 23.59 1.3K
13:15 23.62 23.62 23.62 23.62 0.2K
13:16 23.63 23.63 23.63 23.63 0.5K
13:19 23.61 23.61 23.61 23.61 0.1K
13:20 23.59 23.59 23.59 23.59 1.4K
13:21 23.58 23.59 23.58 23.59 2.9K
13:23 23.58 23.65 23.57 23.65 11.1K
13:24 23.67 23.69 23.66 23.69 0.8K
13:25 23.71 23.71 23.57 23.57 3.5K
13:26 23.57 23.57 23.57 23.57 1.7K
13:27 23.57 23.57 23.57 23.57 0.4K
13:28 23.58 23.58 23.58 23.58 0.4K
13:29 23.61 23.61 23.61 23.61 0.5K
13:30 23.61 23.63 23.61 23.63 0.4K
13:32 23.59 23.59 23.59 23.59 1.3K
13:33 23.57 23.57 23.57 23.57 0.1K
13:34 23.56 23.56 23.56 23.56 0.9K
13:36 23.64 23.64 23.64 23.64 2.2K
13:40 23.71 23.71 23.71 23.71 0.4K
13:43 23.71 23.72 23.71 23.72 1.5K
13:45 23.69 23.73 23.64 23.72 10.2K
13:46 23.69 23.73 23.69 23.72 9.4K
13:47 23.72 23.73 23.70 23.70 1.9K
13:48 23.76 23.79 23.73 23.79 2.4K
13:49 23.77 23.79 23.77 23.79 0.6K
13:50 23.80 23.80 23.76 23.76 3.0K
13:51 23.81 23.81 23.78 23.78 2.0K
13:53 23.84 23.84 23.84 23.84 0.4K
13:55 23.86 23.86 23.86 23.86 1.2K
13:56 23.84 23.84 23.84 23.84 0.4K
14:00 23.84 23.84 23.84 23.84 5.4K
14:01 23.84 23.84 23.84 23.84 0.8K
14:02 23.80 23.80 23.80 23.80 1.3K
14:03 23.70 23.71 23.70 23.71 1.5K
14:04 23.77 23.77 23.77 23.77 4.9K
14:15 23.77 23.77 23.77 23.77 0.2K
14:17 23.76 23.76 23.75 23.75 1.8K
14:20 23.80 23.80 23.80 23.80 0.3K
14:22 23.77 23.77 23.76 23.76 0.7K
14:24 23.78 23.78 23.78 23.78 0.5K
14:25 23.76 23.76 23.76 23.76 0.1K
14:26 23.78 23.78 23.78 23.78 0.8K
14:29 23.74 23.74 23.74 23.74 1.2K
14:31 23.79 23.79 23.79 23.79 4.3K
14:36 23.82 23.82 23.81 23.81 1.2K
14:37 23.81 23.81 23.74 23.75 7.8K
14:38 23.75 23.76 23.75 23.76 0.8K
14:39 23.74 23.74 23.74 23.74 1.4K
14:40 23.72 23.72 23.72 23.72 2.0K
14:41 23.72 23.72 23.69 23.71 1.4K
14:42 23.77 23.77 23.74 23.74 1.4K
14:46 23.77 23.77 23.77 23.77 0.2K
14:47 23.77 23.80 23.77 23.80 1.0K
14:48 23.79 23.79 23.79 23.79 1.0K
14:49 23.72 23.75 23.72 23.75 4.0K
14:50 23.75 23.75 23.74 23.75 3.7K
14:53 23.78 23.78 23.78 23.78 1.2K
14:55 23.78 23.78 23.75 23.75 1.4K
14:56 23.75 23.75 23.73 23.73 3.3K
14:57 23.69 23.69 23.69 23.69 1.9K
14:59 23.70 23.70 23.70 23.70 0.4K
15:00 23.70 23.70 23.66 23.66 9.4K
15:02 23.65 23.65 23.65 23.65 0.6K
15:03 23.66 23.66 23.66 23.66 1.0K
15:04 23.67 23.78 23.67 23.78 6.5K
15:05 23.69 23.69 23.68 23.68 3.6K
15:06 23.68 23.69 23.68 23.69 0.7K
15:07 23.72 23.72 23.72 23.72 3.1K
15:14 23.85 23.85 23.83 23.83 4.0K
15:16 23.79 23.79 23.79 23.79 1.5K
15:20 23.73 23.78 23.73 23.78 3.7K
15:21 23.76 23.78 23.76 23.77 3.9K
15:22 23.77 23.77 23.74 23.74 4.1K
15:23 23.76 23.78 23.76 23.77 3.3K
15:24 23.79 23.79 23.79 23.79 0.7K
15:25 23.80 23.80 23.80 23.80 0.5K
15:26 23.85 23.85 23.85 23.85 1.7K
15:28 23.82 23.82 23.82 23.82 0.5K
15:29 23.80 23.82 23.80 23.82 1.5K
15:30 23.82 23.82 23.82 23.82 0.9K
15:31 23.85 23.85 23.85 23.85 0.4K
15:32 23.85 23.85 23.80 23.80 2.1K
15:33 23.78 23.78 23.78 23.78 0.4K
15:34 23.78 23.79 23.78 23.79 1.4K
15:35 23.78 23.81 23.77 23.81 2.9K
15:36 23.80 23.80 23.80 23.80 0.4K
15:37 23.83 23.83 23.77 23.77 2.1K
15:38 23.78 23.80 23.78 23.80 2.0K
15:39 23.81 23.81 23.81 23.81 0.8K
15:40 23.78 23.79 23.78 23.78 6.9K
15:41 23.80 23.80 23.80 23.80 0.5K
15:42 23.78 23.78 23.78 23.78 0.6K
15:43 23.80 23.80 23.80 23.80 3.2K
15:46 23.86 23.86 23.86 23.86 0.5K
15:47 23.85 23.85 23.83 23.83 0.8K
15:48 23.85 23.88 23.83 23.83 3.6K
15:49 23.81 23.82 23.81 23.82 0.8K
15:50 23.82 23.85 23.82 23.85 4.2K
15:51 23.84 23.86 23.84 23.86 1.9K
15:52 23.84 23.87 23.84 23.87 3.1K
15:53 23.88 23.92 23.86 23.92 7.6K
15:54 23.92 23.94 23.92 23.92 3.6K
15:55 23.90 23.95 23.90 23.94 6.3K
15:56 23.96 23.97 23.96 23.97 6.6K
15:57 23.98 23.99 23.98 23.99 3.7K
15:58 23.99 24.06 23.99 24.06 26.9K
15:59 24.09 24.10 24.05 24.08 67.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available