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 21.79 21.79 21.75 21.75 22.6K
09:32 21.99 22.00 21.99 22.00 46.4K
09:35 22.00 22.00 22.00 22.00 0.1K
09:36 21.97 21.97 21.97 21.97 0.3K
09:38 22.03 22.04 22.03 22.04 5.1K
09:41 21.87 21.87 21.82 21.82 4.4K
09:42 21.80 21.80 21.79 21.79 3.7K
09:43 21.83 21.83 21.83 21.83 0.2K
09:45 21.88 21.88 21.88 21.88 0.4K
09:47 21.79 21.79 21.79 21.79 2.3K
09:49 21.79 21.79 21.79 21.79 3.0K
09:52 21.69 21.69 21.69 21.69 1.6K
09:53 21.76 21.77 21.76 21.77 0.2K
09:55 21.80 21.85 21.80 21.85 1.9K
09:59 21.88 21.88 21.88 21.88 0.8K
10:01 21.88 21.88 21.88 21.88 0.1K
10:02 21.89 21.89 21.81 21.81 3.1K
10:03 21.74 21.74 21.74 21.74 0.2K
10:06 21.60 21.60 21.60 21.60 0.8K
10:07 21.52 21.52 21.52 21.52 1.8K
10:10 21.53 21.62 21.53 21.61 1.3K
10:11 21.65 21.67 21.61 21.61 0.9K
10:12 21.59 21.59 21.59 21.59 1.1K
10:17 21.50 21.50 21.50 21.50 1.1K
10:21 21.60 21.60 21.60 21.60 0.6K
10:22 21.48 21.48 21.48 21.48 1.2K
10:23 21.44 21.44 21.44 21.44 0.2K
10:24 21.51 21.51 21.51 21.51 1.7K
10:26 21.42 21.42 21.42 21.42 1.4K
10:35 21.46 21.46 21.46 21.46 0.2K
10:36 21.40 21.40 21.40 21.40 0.9K
10:37 21.41 21.41 21.41 21.41 0.2K
10:40 21.48 21.50 21.48 21.50 1.1K
10:41 21.51 21.51 21.51 21.51 0.8K
10:44 21.56 21.56 21.53 21.53 2.2K
10:45 21.55 21.55 21.55 21.55 0.6K
10:46 21.51 21.51 21.51 21.51 1.1K
10:48 21.49 21.49 21.49 21.49 0.1K
10:49 21.52 21.52 21.52 21.52 0.7K
10:50 21.52 21.52 21.52 21.52 7.9K
10:52 21.47 21.47 21.43 21.43 0.7K
10:53 21.38 21.38 21.38 21.38 1.1K
10:56 21.41 21.41 21.41 21.41 1.3K
10:58 21.42 21.47 21.42 21.47 1.9K
11:01 21.54 21.54 21.54 21.54 0.7K
11:04 21.53 21.53 21.53 21.53 0.5K
11:05 21.53 21.53 21.50 21.50 1.1K
11:06 21.53 21.53 21.53 21.53 1.7K
11:12 21.52 21.54 21.52 21.54 0.8K
11:14 21.53 21.53 21.50 21.50 1.0K
11:16 21.48 21.48 21.48 21.48 0.4K
11:17 21.51 21.51 21.51 21.51 0.3K
11:18 21.48 21.48 21.48 21.48 0.6K
11:21 21.49 21.49 21.49 21.49 0.9K
11:24 21.55 21.55 21.55 21.55 0.2K
11:25 21.51 21.54 21.50 21.50 1.5K
11:26 21.46 21.46 21.46 21.46 1.0K
11:30 21.41 21.41 21.41 21.41 0.1K
11:31 21.40 21.40 21.40 21.40 1.3K
11:33 21.34 21.34 21.34 21.34 0.5K
11:34 21.35 21.35 21.35 21.35 0.2K
11:35 21.37 21.37 21.34 21.34 1.6K
11:42 21.38 21.38 21.38 21.38 1.5K
11:47 21.39 21.39 21.39 21.39 0.5K
11:50 21.33 21.33 21.33 21.33 3.4K
11:51 21.27 21.27 21.27 21.27 0.2K
11:52 21.29 21.29 21.29 21.29 3.0K
11:56 21.30 21.30 21.30 21.30 0.2K
11:57 21.28 21.28 21.24 21.24 1.8K
11:59 21.20 21.20 21.20 21.20 0.6K
12:01 21.30 21.30 21.29 21.29 1.7K
12:04 21.30 21.30 21.30 21.30 1.5K
12:08 21.35 21.35 21.35 21.35 0.2K
12:09 21.35 21.35 21.35 21.35 0.9K
12:13 21.39 21.39 21.39 21.39 0.7K
12:17 21.40 21.40 21.40 21.40 0.3K
12:18 21.44 21.44 21.44 21.44 1.0K
12:19 21.45 21.45 21.43 21.43 0.5K
12:22 21.43 21.43 21.43 21.43 0.2K
12:23 21.37 21.38 21.37 21.38 1.5K
12:25 21.42 21.42 21.42 21.42 0.6K
12:29 21.46 21.46 21.46 21.46 1.7K
12:31 21.49 21.58 21.48 21.53 3.1K
12:33 21.54 21.54 21.54 21.54 0.4K
12:35 21.55 21.55 21.55 21.55 1.2K
12:38 21.52 21.52 21.51 21.51 1.3K
12:41 21.53 21.53 21.53 21.53 1.1K
12:43 21.56 21.56 21.48 21.48 2.2K
12:46 21.48 21.48 21.48 21.48 0.1K
12:47 21.46 21.46 21.46 21.46 0.8K
12:49 21.48 21.48 21.48 21.48 0.7K
12:54 21.52 21.52 21.52 21.52 0.8K
12:56 21.53 21.53 21.53 21.53 0.4K
12:58 21.51 21.51 21.51 21.51 1.1K
12:59 21.48 21.48 21.48 21.48 0.5K
13:01 21.52 21.52 21.52 21.52 0.5K
13:02 21.49 21.49 21.49 21.49 0.6K
13:04 21.42 21.42 21.42 21.42 0.6K
13:07 21.46 21.46 21.46 21.46 1.0K
13:10 21.42 21.42 21.42 21.42 0.3K
13:13 21.42 21.42 21.38 21.41 1.9K
13:14 21.36 21.42 21.36 21.41 1.0K
13:15 21.47 21.48 21.41 21.41 5.1K
13:16 21.36 21.36 21.36 21.36 0.6K
13:19 21.37 21.37 21.37 21.37 1.3K
13:20 21.37 21.37 21.37 21.37 0.8K
13:21 21.35 21.35 21.35 21.35 0.1K
13:22 21.37 21.38 21.34 21.38 1.1K
13:23 21.35 21.37 21.35 21.35 1.8K
13:24 21.35 21.35 21.35 21.35 0.2K
13:25 21.36 21.36 21.32 21.32 1.1K
13:27 21.32 21.32 21.32 21.32 0.9K
13:31 21.33 21.33 21.33 21.33 0.1K
13:32 21.33 21.33 21.33 21.33 0.4K
13:34 21.29 21.29 21.29 21.29 1.4K
13:35 21.23 21.23 21.23 21.23 0.8K
13:36 21.25 21.25 21.24 21.24 1.2K
13:37 21.28 21.28 21.28 21.28 0.3K
13:38 21.30 21.30 21.30 21.30 0.6K
13:39 21.30 21.30 21.30 21.30 1.4K
13:40 21.38 21.38 21.37 21.37 2.7K
13:41 21.35 21.35 21.35 21.35 0.1K
13:42 21.30 21.30 21.30 21.30 3.0K
13:43 21.42 21.42 21.38 21.38 1.3K
13:52 21.38 21.38 21.38 21.38 0.2K
13:54 21.38 21.38 21.38 21.38 0.7K
14:00 21.42 21.42 21.42 21.42 1.2K
14:02 21.42 21.42 21.37 21.37 2.0K
14:04 21.39 21.39 21.39 21.39 0.2K
14:05 21.43 21.43 21.43 21.43 0.1K
14:06 21.35 21.35 21.35 21.35 0.4K
14:08 21.35 21.35 21.35 21.35 0.1K
14:09 21.37 21.38 21.37 21.38 1.0K
14:11 21.39 21.39 21.39 21.39 0.4K
14:13 21.41 21.41 21.41 21.41 0.4K
14:15 21.37 21.37 21.37 21.37 2.4K
14:16 21.28 21.28 21.28 21.28 2.1K
14:18 21.25 21.26 21.25 21.26 1.0K
14:19 21.25 21.25 21.25 21.25 1.0K
14:20 21.26 21.26 21.26 21.26 0.2K
14:21 21.26 21.29 21.26 21.29 1.1K
14:22 21.27 21.27 21.27 21.27 1.0K
14:27 21.33 21.33 21.33 21.33 1.7K
14:30 21.28 21.28 21.28 21.28 9.0K
14:31 21.31 21.33 21.31 21.33 1.3K
14:34 21.33 21.33 21.33 21.33 0.2K
14:35 21.33 21.33 21.33 21.33 0.4K
14:36 21.31 21.31 21.31 21.31 1.1K
14:39 21.32 21.32 21.32 21.32 0.7K
14:40 21.32 21.32 21.32 21.32 0.3K
14:42 21.32 21.32 21.32 21.32 0.7K
14:43 21.32 21.32 21.32 21.32 0.8K
14:45 21.36 21.45 21.36 21.45 4.0K
14:48 21.45 21.45 21.45 21.45 0.3K
14:49 21.41 21.41 21.41 21.41 1.5K
14:51 21.39 21.41 21.39 21.41 0.9K
14:54 21.43 21.43 21.43 21.43 0.5K
14:56 21.42 21.42 21.42 21.42 0.7K
14:59 21.45 21.45 21.45 21.45 0.4K
15:01 21.43 21.43 21.41 21.43 2.0K
15:02 21.39 21.39 21.39 21.39 0.8K
15:05 21.43 21.43 21.43 21.43 0.1K
15:06 21.43 21.43 21.43 21.43 0.3K
15:08 21.48 21.48 21.48 21.48 1.9K
15:11 21.48 21.48 21.46 21.46 0.9K
15:12 21.48 21.48 21.43 21.43 3.8K
15:15 21.39 21.39 21.39 21.39 0.5K
15:16 21.40 21.41 21.40 21.41 1.6K
15:18 21.43 21.43 21.43 21.43 0.1K
15:19 21.50 21.51 21.50 21.51 2.6K
15:20 21.52 21.52 21.50 21.50 2.5K
15:22 21.50 21.50 21.50 21.50 0.3K
15:23 21.46 21.46 21.44 21.44 1.4K
15:25 21.46 21.46 21.43 21.43 2.0K
15:26 21.37 21.37 21.32 21.32 6.0K
15:27 21.33 21.33 21.33 21.33 1.2K
15:28 21.33 21.33 21.33 21.33 1.0K
15:29 21.35 21.35 21.35 21.35 4.5K
15:30 21.45 21.45 21.45 21.45 0.9K
15:31 21.46 21.46 21.46 21.46 0.7K
15:33 21.47 21.52 21.47 21.52 1.0K
15:34 21.46 21.46 21.46 21.46 1.6K
15:35 21.46 21.46 21.46 21.46 0.1K
15:36 21.46 21.46 21.46 21.46 0.9K
15:37 21.46 21.46 21.46 21.46 0.5K
15:38 21.44 21.45 21.44 21.45 1.8K
15:39 21.44 21.45 21.44 21.44 5.5K
15:41 21.42 21.42 21.42 21.42 1.0K
15:42 21.47 21.47 21.47 21.47 0.5K
15:43 21.43 21.43 21.43 21.43 2.5K
15:45 21.42 21.48 21.42 21.48 2.1K
15:46 21.46 21.46 21.43 21.43 2.1K
15:47 21.45 21.45 21.45 21.45 0.6K
15:48 21.44 21.44 21.42 21.44 3.7K
15:50 21.45 21.46 21.43 21.46 2.1K
15:51 21.44 21.44 21.41 21.41 9.1K
15:52 21.42 21.42 21.42 21.42 4.6K
15:53 21.42 21.42 21.39 21.41 1.8K
15:54 21.42 21.44 21.42 21.43 3.2K
15:55 21.40 21.40 21.36 21.40 10.9K
15:56 21.41 21.45 21.41 21.45 7.0K
15:57 21.44 21.44 21.40 21.40 6.3K
15:58 21.43 21.45 21.43 21.45 8.9K
15:59 21.45 21.48 21.45 21.46 93.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available