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 24.00 25.24 23.99 25.23 34.6K
09:31 25.68 25.68 24.65 24.66 27.5K
09:32 24.23 24.63 24.05 24.63 8.1K
09:33 24.63 24.95 24.63 24.95 4.9K
09:34 25.20 25.20 25.02 25.02 9.4K
09:35 25.02 25.50 25.02 25.23 8.5K
09:36 25.30 25.56 25.30 25.51 4.7K
09:37 25.32 26.14 25.32 26.14 15.9K
09:38 26.25 26.25 26.11 26.15 8.8K
09:39 26.18 26.51 26.10 26.13 5.0K
09:40 26.27 26.34 26.16 26.34 2.8K
09:41 26.50 26.52 26.10 26.25 2.9K
09:42 26.33 26.33 26.33 26.33 3.7K
09:43 26.33 26.37 26.24 26.24 6.1K
09:44 26.10 26.10 26.10 26.10 0.6K
09:45 26.17 26.32 26.11 26.11 3.0K
09:46 26.01 26.17 25.87 25.89 7.1K
09:47 26.13 26.32 26.13 26.32 3.5K
09:48 26.15 26.21 26.04 26.18 7.2K
09:49 26.32 26.62 26.32 26.57 8.7K
09:50 26.57 26.57 26.41 26.41 1.2K
09:51 26.69 26.69 26.69 26.69 0.8K
09:52 26.40 26.49 26.40 26.48 5.8K
09:53 26.38 26.49 26.34 26.49 12.4K
09:54 26.60 26.60 26.50 26.50 0.3K
09:55 26.60 26.75 26.40 26.74 5.6K
09:56 26.70 26.74 26.46 26.74 2.6K
09:57 26.74 26.74 26.50 26.57 2.4K
09:58 26.45 26.73 26.45 26.60 1.6K
09:59 26.46 26.54 26.36 26.54 4.8K
10:00 26.55 27.04 26.55 26.97 13.1K
10:01 27.02 27.08 27.01 27.08 3.9K
10:02 27.17 27.30 27.16 27.30 8.1K
10:03 27.31 27.46 27.31 27.46 9.4K
10:04 27.40 27.74 27.40 27.74 8.0K
10:05 27.74 28.00 27.74 27.89 6.4K
10:06 27.89 28.05 27.89 28.03 6.9K
10:07 28.03 28.04 27.17 27.17 7.3K
10:08 27.98 27.98 27.21 27.39 2.5K
10:09 27.34 27.52 27.34 27.52 2.2K
10:10 27.52 27.55 27.34 27.55 6.1K
10:11 27.39 27.86 27.39 27.76 8.5K
10:12 27.66 27.76 27.66 27.70 2.2K
10:13 27.70 27.71 27.57 27.57 2.7K
10:14 27.56 27.56 27.11 27.25 42.1K
10:15 27.25 27.98 27.25 27.98 3.5K
10:16 27.69 28.00 27.69 27.75 8.9K
10:17 27.86 28.37 27.86 28.25 10.0K
10:18 28.43 28.65 28.34 28.65 6.4K
10:19 28.55 28.55 28.30 28.30 4.7K
10:20 28.25 28.41 28.25 28.33 6.7K
10:21 28.50 28.65 28.42 28.65 1.1K
10:22 28.42 28.58 28.42 28.55 2.9K
10:23 28.51 28.51 28.32 28.34 11.7K
10:24 28.19 28.56 28.19 28.56 4.6K
10:25 28.58 28.62 28.42 28.62 7.4K
10:26 28.47 28.58 28.35 28.43 1.2K
10:27 28.53 28.62 28.53 28.62 9.4K
10:28 28.53 28.64 28.53 28.54 7.9K
10:29 28.52 28.52 28.35 28.35 16.8K
10:30 28.55 28.59 28.37 28.51 13.0K
10:31 28.68 28.76 28.46 28.65 18.0K
10:32 28.66 28.66 28.64 28.64 3.0K
10:33 28.66 28.66 28.63 28.63 5.0K
10:34 28.63 29.00 28.63 29.00 6.1K
10:35 28.85 28.87 28.57 28.67 16.2K
10:36 28.59 28.66 28.59 28.66 5.0K
10:37 28.69 28.80 28.69 28.80 2.0K
10:38 28.75 28.75 28.74 28.74 2.1K
10:39 28.68 28.73 28.60 28.60 1.6K
10:40 28.73 28.75 28.65 28.75 2.8K
10:41 28.75 28.85 28.64 28.85 2.1K
10:42 28.81 28.81 28.81 28.81 5.8K
10:44 28.81 28.81 28.58 28.80 2.5K
10:45 28.75 28.75 28.60 28.60 1.8K
10:46 28.60 28.72 28.60 28.72 3.6K
10:47 28.92 28.92 28.92 28.92 1.2K
10:48 28.99 29.02 28.97 28.97 5.6K
10:49 28.95 29.00 28.91 28.95 2.3K
10:50 28.95 29.13 28.93 29.10 7.2K
10:51 28.99 29.04 28.88 28.88 7.3K
10:52 28.87 29.12 28.87 29.12 6.7K
10:53 29.08 29.08 28.97 28.97 1.1K
10:54 29.12 29.12 28.88 28.88 5.5K
10:55 28.99 29.25 28.99 29.25 3.6K
10:56 29.26 29.57 29.26 29.57 7.0K
10:57 29.52 29.68 29.48 29.68 11.6K
10:58 29.61 29.66 29.45 29.45 6.3K
10:59 29.37 29.57 29.37 29.53 1.4K
11:00 29.58 29.73 29.52 29.73 9.0K
11:01 29.62 29.76 29.62 29.72 4.1K
11:02 29.68 29.69 29.68 29.69 1.6K
11:03 29.75 29.75 29.24 29.33 17.2K
11:04 29.33 29.33 29.22 29.33 3.4K
11:05 29.28 29.28 29.09 29.09 14.8K
11:06 29.03 29.11 29.03 29.08 13.6K
11:07 29.00 29.03 28.94 28.94 13.4K
11:08 28.92 28.92 28.70 28.71 6.4K
11:09 28.80 28.80 28.66 28.66 2.4K
11:10 28.61 28.70 28.33 28.43 23.5K
11:11 28.44 28.67 28.34 28.59 4.7K
11:12 28.67 28.67 28.67 28.67 0.3K
11:13 28.59 28.67 28.58 28.60 2.4K
11:14 28.77 28.88 28.77 28.88 3.2K
11:15 28.87 28.90 28.81 28.81 2.4K
11:16 28.73 28.73 28.73 28.73 2.5K
11:17 28.76 28.86 28.70 28.77 3.0K
11:18 28.69 28.72 28.57 28.57 7.2K
11:19 28.60 28.60 28.60 28.60 0.5K
11:20 28.45 28.45 28.31 28.38 12.2K
11:21 28.32 28.32 28.31 28.31 1.0K
11:22 28.37 28.37 28.25 28.25 8.0K
11:23 28.35 28.35 28.21 28.29 4.0K
11:24 28.24 28.28 28.24 28.28 1.9K
11:25 28.29 28.29 28.29 28.29 0.2K
11:26 28.29 28.30 28.29 28.30 7.3K
11:27 28.32 28.32 28.20 28.22 4.1K
11:28 28.18 28.18 28.18 28.18 0.7K
11:29 28.11 28.22 28.11 28.22 2.9K
11:30 28.21 28.21 28.13 28.13 0.6K
11:31 28.14 28.14 28.14 28.14 1.0K
11:32 28.00 28.00 27.94 27.96 1.6K
11:33 27.94 27.94 27.68 27.68 7.9K
11:34 27.77 27.78 27.77 27.78 1.6K
11:35 27.78 27.78 27.78 27.78 1.3K
11:36 27.78 27.84 27.78 27.84 12.1K
11:37 27.84 27.84 27.60 27.60 4.7K
11:38 27.53 27.53 27.30 27.30 27.2K
11:39 27.31 27.34 27.18 27.22 8.6K
11:40 27.30 27.46 27.22 27.36 9.0K
11:41 27.33 27.39 27.33 27.38 6.9K
11:42 27.38 27.44 27.36 27.36 5.0K
11:43 27.39 27.39 27.33 27.33 0.8K
11:44 27.39 27.39 27.30 27.30 1.0K
11:45 27.27 27.39 27.27 27.39 1.8K
11:46 27.33 27.33 27.33 27.33 0.1K
11:47 27.29 27.30 27.29 27.30 1.5K
11:48 27.28 27.36 27.28 27.36 2.4K
11:49 27.51 27.51 27.28 27.28 11.2K
11:50 27.42 27.42 27.42 27.42 0.4K
11:52 27.43 27.43 27.43 27.43 1.1K
11:53 27.54 27.54 27.54 27.54 0.9K
11:54 27.43 27.43 27.21 27.21 9.7K
11:55 27.31 27.31 27.31 27.31 0.6K
11:57 27.23 27.23 27.08 27.08 1.5K
11:58 27.07 27.07 27.07 27.07 0.6K
11:59 26.99 26.99 26.80 26.80 4.5K
12:00 26.88 26.91 26.80 26.91 7.6K
12:01 26.91 27.09 26.91 27.09 6.7K
12:03 27.26 27.26 27.26 27.26 0.4K
12:04 27.36 27.36 27.28 27.28 1.1K
12:05 27.35 27.44 27.34 27.34 4.6K
12:06 27.44 27.44 27.38 27.38 1.6K
12:07 27.43 27.43 27.43 27.43 0.6K
12:08 27.37 27.37 27.37 27.37 2.8K
12:09 27.41 27.41 27.41 27.41 0.2K
12:10 27.45 27.45 27.45 27.45 1.8K
12:13 27.63 27.74 27.63 27.74 2.4K
12:14 27.73 27.73 27.73 27.73 1.8K
12:15 27.75 27.75 27.75 27.75 0.9K
12:16 27.75 27.75 27.75 27.75 0.5K
12:17 27.82 27.82 27.75 27.77 0.8K
12:19 27.87 27.87 27.87 27.87 0.3K
12:20 27.94 27.94 27.79 27.79 2.7K
12:21 27.87 27.87 27.86 27.87 1.8K
12:22 27.95 27.95 27.81 27.81 5.3K
12:23 27.76 27.88 27.76 27.88 0.8K
12:24 27.82 27.82 27.82 27.82 0.3K
12:26 27.79 28.09 27.76 28.09 7.1K
12:28 28.09 28.09 28.09 28.09 0.1K
12:29 28.10 28.17 28.10 28.17 2.7K
12:30 28.24 28.24 28.21 28.21 1.9K
12:31 28.22 28.22 27.93 27.93 5.6K
12:32 27.93 27.93 27.93 27.93 0.6K
12:33 27.91 27.94 27.91 27.94 2.8K
12:35 27.89 27.89 27.82 27.84 1.4K
12:36 27.84 27.90 27.83 27.90 1.8K
12:38 27.95 28.02 27.95 28.02 2.5K
12:39 27.95 27.95 27.95 27.95 1.2K
12:40 27.94 27.94 27.94 27.94 0.6K
12:41 28.01 28.01 28.01 28.01 0.2K
12:42 28.03 28.04 28.03 28.04 2.2K
12:43 28.08 28.08 28.08 28.08 1.2K
12:44 28.01 28.01 28.01 28.01 1.0K
12:45 28.01 28.01 28.01 28.01 1.0K
12:46 28.01 28.01 28.00 28.00 2.7K
12:47 28.06 28.06 28.06 28.06 1.6K
12:48 28.03 28.03 27.93 27.93 1.9K
12:49 28.00 28.00 28.00 28.00 0.3K
12:51 28.00 28.00 28.00 28.00 0.2K
12:52 27.96 27.96 27.92 27.92 1.1K
12:53 27.93 27.97 27.93 27.97 2.9K
12:55 28.02 28.02 27.96 27.96 6.2K
12:56 27.96 27.96 27.92 27.92 2.3K
12:59 27.96 27.96 27.93 27.93 1.4K
13:00 27.96 27.96 27.93 27.93 0.8K
13:01 27.92 27.95 27.92 27.95 1.5K
13:02 27.96 27.96 27.96 27.96 0.5K
13:03 27.89 27.89 27.89 27.89 3.1K
13:04 27.91 27.91 27.85 27.85 2.6K
13:05 27.87 27.87 27.87 27.87 1.5K
13:06 27.87 27.87 27.87 27.87 0.6K
13:07 27.98 28.05 27.98 28.05 4.0K
13:08 28.04 28.12 28.04 28.12 5.5K
13:09 28.12 28.12 28.08 28.08 3.1K
13:10 28.08 28.11 28.08 28.11 1.0K
13:11 28.14 28.14 28.12 28.12 4.1K
13:12 28.02 28.13 28.02 28.13 9.8K
13:13 28.11 28.11 28.00 28.00 2.3K
13:14 28.05 28.05 28.05 28.05 0.7K
13:15 28.06 28.06 28.01 28.01 1.2K
13:16 28.01 28.01 28.01 28.01 0.6K
13:17 27.99 28.06 27.99 28.06 3.0K
13:18 28.19 28.19 28.19 28.19 8.6K
13:19 28.10 28.10 28.10 28.10 1.1K
13:20 28.15 28.26 28.15 28.26 10.2K
13:21 28.35 28.35 28.35 28.35 2.0K
13:22 28.35 28.35 28.15 28.15 9.2K
13:24 28.16 28.16 28.16 28.16 1.1K
13:25 28.17 28.17 28.17 28.17 0.5K
13:26 28.26 28.50 28.26 28.50 4.0K
13:28 28.33 28.33 28.32 28.32 2.0K
13:29 28.28 28.28 28.28 28.28 0.9K
13:30 28.24 28.24 28.24 28.24 2.1K
13:32 28.19 28.19 28.19 28.19 0.8K
13:35 28.19 28.19 28.19 28.19 1.4K
13:36 28.21 28.21 28.11 28.11 5.0K
13:37 28.04 28.07 28.04 28.07 1.2K
13:38 28.07 28.07 28.07 28.07 0.3K
13:39 27.99 27.99 27.99 27.99 0.5K
13:40 28.00 28.11 28.00 28.11 1.3K
13:44 28.16 28.18 28.16 28.18 8.3K
13:45 28.00 28.06 28.00 28.06 3.8K
13:46 28.05 28.15 28.05 28.05 2.9K
13:47 28.08 28.14 28.08 28.14 0.8K
13:48 28.20 28.20 28.15 28.17 2.5K
13:50 28.12 28.12 28.12 28.12 1.0K
13:51 28.08 28.08 28.01 28.01 1.3K
13:52 28.10 28.10 28.10 28.10 0.3K
13:53 28.12 28.12 28.12 28.12 0.6K
13:54 28.13 28.13 28.08 28.08 2.5K
13:57 28.08 28.11 28.08 28.11 2.0K
13:58 28.21 28.21 28.20 28.20 4.2K
14:00 28.32 28.37 28.32 28.37 3.0K
14:02 28.43 28.43 28.43 28.43 1.5K
14:03 28.34 28.34 28.34 28.34 1.9K
14:04 28.37 28.37 28.31 28.31 2.7K
14:05 28.28 28.28 28.28 28.28 0.4K
14:06 28.31 28.35 28.31 28.35 1.5K
14:07 28.43 28.43 28.35 28.35 4.0K
14:10 28.31 28.33 28.31 28.33 1.6K
14:12 28.31 28.31 28.16 28.16 3.9K
14:13 28.22 28.22 28.22 28.22 0.2K
14:14 28.15 28.15 28.15 28.15 1.0K
14:15 28.19 28.22 28.19 28.19 5.3K
14:16 28.19 28.19 28.19 28.19 0.8K
14:17 28.22 28.22 28.22 28.22 1.4K
14:18 28.25 28.25 28.25 28.25 0.8K
14:20 28.23 28.23 28.23 28.23 1.8K
14:21 28.21 28.21 28.13 28.13 2.2K
14:22 28.21 28.21 28.21 28.21 1.1K
14:23 28.02 28.17 27.80 27.80 127.9K
14:24 27.93 28.14 27.93 28.14 2.6K
14:25 28.16 28.17 28.12 28.12 1.4K
14:26 28.17 28.17 28.00 28.17 2.8K
14:27 28.02 28.17 28.02 28.17 1.2K
14:28 28.23 28.23 28.13 28.13 3.2K
14:29 28.12 28.12 28.05 28.05 1.1K
14:30 28.09 28.09 28.09 28.09 0.3K
14:31 28.03 28.03 28.03 28.03 1.5K
14:32 28.02 28.02 27.94 27.94 2.4K
14:33 28.03 28.03 28.03 28.03 0.1K
14:34 28.03 28.03 28.03 28.03 1.4K
14:35 28.04 28.06 27.97 28.06 2.5K
14:36 28.01 28.01 28.01 28.01 0.6K
14:37 28.06 28.06 28.06 28.06 1.8K
14:39 28.16 28.16 28.13 28.14 1.9K
14:40 28.12 28.12 28.12 28.12 0.4K
14:41 28.03 28.04 27.97 27.97 3.0K
14:42 27.98 27.98 27.96 27.96 0.8K
14:43 28.08 28.08 28.08 28.08 2.3K
14:44 28.03 28.03 28.03 28.03 2.2K
14:46 28.06 28.06 28.06 28.06 0.1K
14:47 28.06 28.06 28.05 28.05 3.6K
14:48 28.04 28.15 28.04 28.15 2.3K
14:49 28.24 28.24 28.24 28.24 1.3K
14:50 28.36 28.42 28.36 28.42 2.7K
14:53 28.45 28.45 28.44 28.44 5.8K
14:54 28.49 28.49 28.44 28.44 12.4K
14:55 28.38 28.49 28.26 28.26 18.6K
14:57 28.32 28.32 28.19 28.19 2.3K
14:58 28.22 28.26 28.22 28.24 3.7K
14:59 28.21 28.21 28.21 28.21 1.5K
15:02 28.24 28.24 28.15 28.15 4.6K
15:04 28.11 28.16 28.11 28.16 2.8K
15:06 28.16 28.16 28.16 28.16 2.9K
15:08 28.19 28.19 28.19 28.19 0.5K
15:09 28.19 28.19 28.19 28.19 0.4K
15:10 28.19 28.19 28.19 28.19 0.9K
15:11 28.21 28.21 28.21 28.21 2.2K
15:12 28.34 28.34 28.34 28.34 0.6K
15:13 28.30 28.30 28.30 28.30 2.4K
15:15 28.27 28.27 28.27 28.27 0.5K
15:16 28.29 28.29 28.25 28.25 3.2K
15:17 28.23 28.24 28.22 28.24 4.0K
15:18 28.23 28.23 28.22 28.22 0.6K
15:19 28.25 28.25 28.25 28.25 2.2K
15:20 28.24 28.28 28.24 28.28 4.9K
15:21 28.39 28.39 28.39 28.39 3.7K
15:22 28.45 28.45 28.39 28.39 2.9K
15:23 28.39 28.43 28.35 28.35 2.9K
15:25 28.34 28.46 28.34 28.41 3.7K
15:27 28.43 28.43 28.43 28.43 1.3K
15:28 28.47 28.47 28.43 28.43 1.7K
15:29 28.41 28.41 28.41 28.41 1.1K
15:31 28.39 28.46 28.39 28.46 5.2K
15:33 28.48 28.48 28.46 28.46 1.5K
15:35 28.44 28.46 28.44 28.46 2.0K
15:36 28.45 28.46 28.45 28.46 3.2K
15:37 28.50 28.52 28.47 28.47 4.2K
15:38 28.41 28.47 28.41 28.47 6.5K
15:39 28.44 28.44 28.43 28.43 0.7K
15:40 28.39 28.47 28.39 28.47 4.1K
15:41 28.45 28.45 28.40 28.40 5.9K
15:42 28.44 28.44 28.42 28.42 2.0K
15:43 28.45 28.45 28.36 28.38 4.0K
15:44 28.40 28.40 28.40 28.40 0.8K
15:45 28.38 28.38 27.98 27.98 10.0K
15:46 27.98 27.99 27.89 27.90 15.2K
15:47 27.87 27.93 27.87 27.90 3.7K
15:48 27.87 27.87 27.82 27.82 6.4K
15:49 27.90 27.90 27.83 27.83 6.5K
15:50 27.76 27.87 27.76 27.85 14.8K
15:51 27.85 27.85 27.72 27.73 11.8K
15:52 27.76 27.87 27.76 27.83 6.1K
15:53 27.80 27.85 27.80 27.80 8.3K
15:54 27.83 27.83 27.61 27.70 10.8K
15:55 27.73 27.86 27.73 27.86 18.7K
15:56 27.97 27.97 27.90 27.91 9.7K
15:57 27.97 28.03 27.91 28.02 19.3K
15:58 28.05 28.07 28.02 28.02 15.8K
15:59 28.04 28.13 28.04 28.08 179.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available