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 23.73 23.79 23.73 23.79 4.6K
09:31 23.79 23.79 23.79 23.79 0.2K
09:32 23.72 23.88 23.72 23.88 2.3K
09:33 23.82 23.82 23.82 23.82 1.2K
09:39 23.83 23.83 23.80 23.80 1.6K
09:42 23.75 23.75 23.67 23.67 1.6K
09:43 23.64 23.64 23.61 23.61 0.9K
09:44 23.66 23.66 23.66 23.66 1.2K
09:46 23.62 23.62 23.62 23.62 0.2K
09:48 23.60 23.60 23.60 23.60 0.4K
09:51 23.60 23.60 23.60 23.60 0.9K
09:52 23.57 23.57 23.57 23.57 0.5K
09:55 23.57 23.63 23.57 23.63 7.5K
09:56 23.75 23.84 23.75 23.84 1.8K
09:59 23.74 23.74 23.74 23.74 0.3K
10:02 23.73 23.73 23.73 23.73 0.5K
10:04 23.73 23.73 23.73 23.73 0.4K
10:07 23.69 23.75 23.66 23.66 1.9K
10:08 23.66 23.66 23.66 23.66 2.1K
10:11 23.69 23.69 23.69 23.69 0.1K
10:12 23.68 23.72 23.68 23.72 4.5K
10:13 23.69 23.69 23.69 23.69 1.4K
10:15 23.60 23.60 23.60 23.60 0.9K
10:18 23.62 23.62 23.62 23.62 0.2K
10:19 23.59 23.59 23.59 23.59 0.8K
10:21 23.60 23.60 23.59 23.59 0.9K
10:22 23.59 23.65 23.59 23.65 9.9K
10:24 23.70 23.70 23.70 23.70 0.3K
10:25 23.60 23.60 23.60 23.60 0.4K
10:26 23.66 23.66 23.66 23.66 0.2K
10:28 23.65 23.65 23.65 23.65 0.4K
10:30 23.66 23.66 23.66 23.66 0.5K
10:31 23.66 23.68 23.65 23.68 2.2K
10:32 23.68 23.68 23.62 23.62 4.4K
10:33 23.66 23.66 23.63 23.63 4.8K
10:34 23.65 23.66 23.65 23.65 1.6K
10:35 23.63 23.63 23.61 23.61 3.6K
10:37 23.64 23.64 23.64 23.64 0.4K
10:39 23.60 23.60 23.52 23.52 11.5K
10:41 23.45 23.45 23.45 23.45 1.1K
10:43 23.43 23.44 23.35 23.35 1.6K
10:46 23.34 23.34 23.34 23.34 0.3K
10:48 23.30 23.30 23.21 23.21 3.3K
10:49 23.18 23.18 23.15 23.15 0.6K
10:50 23.12 23.12 23.12 23.12 0.3K
10:51 23.12 23.12 23.11 23.11 0.7K
10:52 23.13 23.13 23.12 23.12 6.6K
10:53 23.07 23.07 23.07 23.07 0.4K
10:55 23.07 23.07 23.07 23.07 0.4K
10:56 23.04 23.04 23.03 23.03 3.1K
10:57 23.16 23.18 23.16 23.18 4.0K
10:58 23.11 23.11 23.11 23.11 4.5K
11:01 23.00 23.00 22.89 22.89 2.2K
11:02 22.91 22.91 22.91 22.91 0.3K
11:04 22.92 22.92 22.84 22.84 1.1K
11:05 22.83 22.83 22.82 22.82 0.8K
11:06 22.82 22.82 22.82 22.82 1.1K
11:07 22.86 22.89 22.86 22.89 1.6K
11:08 22.84 22.84 22.84 22.84 0.5K
11:09 22.74 22.74 22.74 22.74 1.6K
11:10 22.73 22.73 22.73 22.73 0.6K
11:12 22.76 22.76 22.76 22.76 0.3K
11:13 22.72 22.72 22.72 22.72 0.5K
11:14 22.73 22.73 22.73 22.73 4.8K
11:15 22.76 22.76 22.76 22.76 1.5K
11:16 22.76 22.76 22.76 22.76 1.2K
11:17 22.71 22.71 22.62 22.62 3.0K
11:19 22.60 22.60 22.60 22.60 0.5K
11:20 22.63 22.64 22.63 22.64 0.9K
11:24 22.57 22.57 22.56 22.56 0.7K
11:26 22.54 22.54 22.45 22.45 1.6K
11:27 22.46 22.46 22.46 22.46 0.8K
11:29 22.49 22.49 22.49 22.49 0.1K
11:30 22.51 22.51 22.51 22.51 2.9K
11:32 22.51 22.51 22.39 22.39 2.2K
11:34 22.33 22.33 22.33 22.33 1.7K
11:35 22.33 22.33 22.28 22.28 1.3K
11:36 22.25 22.25 22.25 22.25 0.6K
11:37 22.28 22.31 22.27 22.27 5.6K
11:39 22.31 22.31 22.31 22.31 1.5K
11:40 22.26 22.26 22.26 22.26 1.2K
11:41 22.45 22.45 22.37 22.42 12.5K
11:44 22.48 22.48 22.48 22.48 0.5K
11:45 22.48 22.48 22.48 22.48 0.4K
11:47 22.50 22.50 22.50 22.50 0.3K
11:48 22.53 22.54 22.51 22.51 2.0K
11:50 22.53 22.56 22.53 22.56 4.5K
11:56 22.50 22.50 22.50 22.50 0.1K
11:57 22.54 22.54 22.49 22.51 3.5K
11:59 22.52 22.52 22.42 22.42 2.8K
12:00 22.38 22.38 22.38 22.38 0.6K
12:02 22.37 22.37 22.37 22.37 1.0K
12:03 22.34 22.34 22.34 22.34 1.4K
12:05 22.37 22.37 22.37 22.37 0.7K
12:08 22.36 22.36 22.36 22.36 0.2K
12:09 22.36 22.36 22.28 22.28 3.1K
12:10 22.27 22.27 22.21 22.21 2.1K
12:11 22.22 22.28 22.22 22.28 1.9K
12:12 22.25 22.25 22.25 22.25 0.6K
12:13 22.26 22.26 22.26 22.26 0.5K
12:15 22.25 22.25 22.25 22.25 0.4K
12:16 22.20 22.20 22.17 22.17 1.9K
12:17 22.17 22.31 22.17 22.31 3.4K
12:18 22.30 22.30 22.30 22.30 0.7K
12:20 22.24 22.24 22.24 22.24 1.9K
12:25 22.14 22.14 22.14 22.14 0.4K
12:26 22.15 22.15 22.14 22.14 1.2K
12:27 22.10 22.10 22.09 22.09 2.0K
12:30 22.00 22.00 21.96 21.96 2.5K
12:32 21.97 21.97 21.97 21.97 0.5K
12:33 22.01 22.01 22.01 22.01 1.5K
12:35 22.01 22.01 22.01 22.01 0.3K
12:36 21.98 21.98 21.98 21.98 0.2K
12:37 21.96 21.98 21.96 21.98 0.9K
12:38 21.99 21.99 21.96 21.96 4.1K
12:40 21.93 21.93 21.89 21.89 0.8K
12:41 21.90 21.90 21.90 21.90 1.4K
12:42 21.84 21.84 21.84 21.84 0.6K
12:44 21.86 21.86 21.81 21.81 2.3K
12:50 21.80 21.80 21.80 21.80 1.2K
12:51 21.81 21.81 21.80 21.80 0.4K
12:52 21.82 21.84 21.82 21.84 0.9K
12:53 21.86 21.86 21.83 21.83 5.4K
12:54 21.81 21.81 21.73 21.73 3.0K
12:56 21.61 21.61 21.60 21.60 0.5K
12:57 21.60 21.63 21.60 21.63 2.2K
12:58 21.60 21.60 21.60 21.60 0.5K
12:59 21.56 21.56 21.43 21.43 3.5K
13:00 21.51 21.56 21.51 21.56 2.6K
13:02 21.53 21.53 21.53 21.53 0.6K
13:04 21.53 21.53 21.53 21.53 1.3K
13:06 21.49 21.49 21.49 21.49 1.7K
13:09 21.48 21.48 21.48 21.48 0.6K
13:10 21.52 21.52 21.52 21.52 2.4K
13:11 21.50 21.50 21.50 21.50 0.2K
13:13 21.53 21.53 21.53 21.53 0.2K
13:14 21.54 21.54 21.54 21.54 1.3K
13:16 21.52 21.67 21.52 21.67 9.6K
13:17 21.67 21.67 21.67 21.67 1.2K
13:19 21.71 21.71 21.60 21.60 3.7K
13:20 21.75 21.75 21.75 21.75 3.9K
13:21 21.82 21.82 21.82 21.82 1.8K
13:23 21.80 21.80 21.74 21.74 1.0K
13:24 21.83 21.83 21.78 21.78 1.8K
13:27 21.75 21.75 21.75 21.75 0.6K
13:29 21.73 21.73 21.73 21.73 0.4K
13:30 21.73 21.73 21.73 21.73 0.5K
13:31 21.69 21.69 21.69 21.69 1.7K
13:33 21.66 21.66 21.66 21.66 0.8K
13:36 21.67 21.67 21.67 21.67 0.5K
13:37 21.68 21.68 21.68 21.68 3.8K
13:40 21.60 21.60 21.57 21.60 2.5K
13:41 21.60 21.60 21.55 21.55 1.2K
13:42 21.61 21.62 21.61 21.62 1.6K
13:43 21.59 21.60 21.59 21.60 0.6K
13:44 21.60 21.60 21.60 21.60 1.1K
13:45 21.58 21.62 21.58 21.62 2.8K
13:46 21.65 21.65 21.59 21.60 7.5K
13:47 21.60 21.64 21.60 21.61 2.8K
13:48 21.63 21.65 21.62 21.65 2.6K
13:51 21.68 21.68 21.62 21.62 1.6K
13:52 21.58 21.58 21.58 21.58 0.3K
13:53 21.56 21.56 21.56 21.56 1.1K
13:55 21.57 21.57 21.56 21.56 3.3K
13:56 21.54 21.54 21.54 21.54 0.8K
13:58 21.54 21.54 21.54 21.54 0.8K
13:59 21.60 21.60 21.60 21.60 2.0K
14:00 21.57 21.57 21.53 21.53 1.8K
14:02 21.52 21.52 21.52 21.52 0.6K
14:03 21.47 21.56 21.47 21.56 7.0K
14:08 21.59 21.59 21.59 21.59 0.1K
14:09 21.60 21.63 21.59 21.59 3.5K
14:10 21.55 21.87 21.55 21.87 16.1K
14:14 21.87 21.87 21.84 21.84 2.1K
14:16 21.89 21.92 21.89 21.92 1.3K
14:17 21.97 22.06 21.97 22.06 11.7K
14:18 22.06 22.06 22.02 22.02 2.4K
14:21 22.00 22.00 22.00 22.00 1.1K
14:23 22.05 22.06 22.05 22.06 0.9K
14:24 22.07 22.07 22.07 22.07 1.3K
14:25 22.07 22.08 22.07 22.08 0.9K
14:26 22.10 22.11 22.10 22.11 1.8K
14:27 22.15 22.15 22.15 22.15 0.2K
14:28 22.18 22.20 22.18 22.20 5.6K
14:29 22.20 22.20 22.20 22.20 2.2K
14:30 22.22 22.30 22.22 22.24 7.2K
14:32 22.21 22.21 22.21 22.21 0.2K
14:33 22.25 22.26 22.24 22.24 1.9K
14:34 22.27 22.27 22.27 22.27 0.6K
14:35 22.24 22.31 22.24 22.31 7.5K
14:39 22.35 22.35 22.27 22.27 1.8K
14:40 22.27 22.27 22.23 22.23 0.9K
14:41 22.22 22.22 22.22 22.22 0.1K
14:42 22.22 22.22 22.22 22.22 0.5K
14:43 22.25 22.25 22.25 22.25 1.7K
14:44 22.23 22.23 22.23 22.23 0.3K
14:45 22.22 22.22 22.22 22.22 0.9K
14:46 22.20 22.20 22.20 22.20 0.9K
14:47 22.14 22.18 22.14 22.17 0.5K
14:48 22.17 22.17 22.08 22.08 1.5K
14:49 22.05 22.06 22.05 22.06 1.2K
14:50 22.06 22.07 22.06 22.07 1.5K
14:52 22.02 22.02 21.98 21.98 1.5K
14:53 22.04 22.05 22.04 22.05 3.3K
14:54 22.02 22.02 22.02 22.02 1.0K
14:55 22.06 22.06 22.06 22.06 0.6K
14:56 22.05 22.05 22.05 22.05 0.5K
14:58 22.06 22.06 22.06 22.06 0.3K
14:59 22.04 22.04 22.02 22.02 0.6K
15:00 22.01 22.01 21.97 21.97 2.6K
15:01 21.96 22.00 21.96 21.98 1.4K
15:02 21.99 21.99 21.95 21.95 2.1K
15:03 21.93 21.93 21.93 21.93 0.8K
15:05 21.91 21.91 21.86 21.86 1.0K
15:06 21.77 21.77 21.77 21.77 1.9K
15:07 21.76 21.76 21.76 21.76 2.5K
15:08 21.77 21.79 21.77 21.77 6.9K
15:10 21.80 21.85 21.80 21.85 1.9K
15:12 21.88 21.94 21.83 21.94 3.5K
15:13 21.91 21.91 21.91 21.91 2.6K
15:17 21.95 21.95 21.95 21.95 1.1K
15:19 21.93 21.93 21.93 21.93 0.5K
15:20 21.92 21.92 21.90 21.90 1.4K
15:21 21.91 21.91 21.91 21.91 0.4K
15:22 21.91 21.91 21.91 21.91 1.2K
15:23 21.93 21.93 21.91 21.91 2.2K
15:24 21.95 21.95 21.92 21.92 2.7K
15:25 21.91 21.91 21.91 21.91 0.6K
15:26 21.89 21.89 21.89 21.89 0.6K
15:27 21.89 21.89 21.89 21.89 0.8K
15:28 21.89 21.89 21.89 21.89 0.3K
15:29 21.86 21.86 21.86 21.86 2.0K
15:30 21.81 21.82 21.79 21.82 6.2K
15:31 21.79 21.79 21.78 21.78 1.8K
15:33 21.75 21.78 21.74 21.78 3.8K
15:34 21.79 21.79 21.79 21.79 2.0K
15:35 21.80 21.84 21.80 21.80 3.6K
15:36 21.81 21.81 21.79 21.81 3.0K
15:37 21.80 21.83 21.79 21.79 3.6K
15:39 21.76 21.76 21.76 21.76 2.2K
15:40 21.72 21.72 21.72 21.72 2.3K
15:41 21.72 21.72 21.72 21.72 0.7K
15:42 21.66 21.66 21.56 21.64 13.1K
15:43 21.64 21.64 21.64 21.64 2.4K
15:44 21.66 21.66 21.66 21.66 1.0K
15:45 21.66 21.66 21.65 21.65 3.8K
15:46 21.63 21.63 21.63 21.63 1.0K
15:47 21.64 21.67 21.64 21.67 4.6K
15:49 21.64 21.69 21.64 21.69 6.2K
15:50 21.73 21.81 21.73 21.79 17.4K
15:51 21.86 21.89 21.83 21.83 7.6K
15:52 21.86 21.86 21.84 21.84 4.2K
15:53 21.83 21.84 21.79 21.79 3.2K
15:54 21.74 21.80 21.73 21.80 5.4K
15:55 21.77 21.77 21.70 21.73 6.1K
15:56 21.73 21.76 21.71 21.76 6.8K
15:57 21.77 21.77 21.73 21.74 5.9K
15:58 21.69 21.69 21.63 21.64 7.3K
15:59 21.62 21.63 21.56 21.57 68.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available