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 28.17 28.80 28.17 28.80 14.6K
09:31 28.76 28.96 28.76 28.96 2.8K
09:32 29.10 29.31 29.10 29.23 11.9K
09:34 28.96 28.96 28.96 28.96 0.6K
09:35 29.21 29.21 28.70 28.73 7.3K
09:36 28.76 28.76 28.63 28.63 3.4K
09:37 28.78 29.02 28.78 29.02 9.4K
09:38 29.03 29.11 28.86 29.01 5.0K
09:43 28.92 28.92 28.61 28.61 0.5K
09:44 28.57 28.61 28.57 28.59 3.5K
09:46 28.80 28.80 28.80 28.80 0.2K
09:47 28.57 28.57 28.57 28.57 0.6K
09:49 28.81 28.81 28.64 28.64 2.8K
09:52 28.61 28.61 28.61 28.61 0.2K
09:53 28.61 28.61 28.54 28.54 1.4K
09:54 28.50 28.50 28.50 28.50 0.9K
09:55 28.26 28.26 28.26 28.26 2.4K
09:56 28.25 28.35 28.25 28.32 4.7K
09:57 28.39 28.45 28.39 28.45 3.2K
09:58 28.35 28.35 28.35 28.35 1.3K
10:01 28.33 28.33 28.33 28.33 1.4K
10:03 28.25 28.32 28.25 28.32 8.3K
10:04 28.47 28.60 28.47 28.60 0.9K
10:06 28.77 29.24 28.77 29.23 3.5K
10:07 29.23 29.48 29.23 29.48 3.0K
10:08 29.45 29.60 29.45 29.60 1.1K
10:09 29.60 29.60 29.43 29.43 4.1K
10:10 29.50 29.50 29.38 29.38 1.0K
10:11 29.58 29.58 29.51 29.51 1.7K
10:13 29.41 29.41 29.41 29.41 0.7K
10:14 29.34 29.34 29.34 29.34 0.3K
10:15 29.33 29.43 29.26 29.43 1.8K
10:16 29.42 29.42 29.42 29.42 0.2K
10:17 29.65 29.65 29.65 29.65 5.2K
10:19 29.68 29.68 29.68 29.68 0.7K
10:20 29.70 29.70 29.70 29.70 1.3K
10:21 29.69 29.69 29.69 29.69 0.8K
10:23 29.68 29.68 29.68 29.68 0.4K
10:24 29.82 29.82 29.71 29.71 1.0K
10:25 29.71 29.72 29.66 29.72 5.1K
10:28 29.78 29.78 29.78 29.78 0.3K
10:29 29.62 29.62 29.40 29.42 10.7K
10:30 29.41 29.41 29.32 29.41 1.7K
10:33 29.41 29.46 29.41 29.46 3.5K
10:34 29.97 29.97 29.90 29.90 14.9K
10:35 30.00 30.05 29.93 29.93 3.2K
10:36 29.88 29.88 29.77 29.84 5.9K
10:37 29.90 29.90 29.75 29.75 1.5K
10:38 29.53 29.73 29.53 29.73 4.5K
10:41 29.79 30.22 29.79 30.22 9.8K
10:42 30.11 30.11 30.10 30.10 1.2K
10:43 29.99 30.08 29.94 29.94 2.7K
10:44 30.09 30.12 30.09 30.12 2.7K
10:45 30.16 30.16 30.16 30.16 3.8K
10:46 30.11 30.11 30.11 30.11 0.8K
10:47 30.00 30.00 30.00 30.00 1.2K
10:48 30.12 30.12 29.98 29.98 0.7K
10:49 29.98 29.98 29.95 29.95 1.1K
10:50 30.02 30.04 29.98 29.98 2.4K
10:51 29.98 29.98 29.90 29.90 2.4K
10:54 29.91 29.91 29.90 29.90 0.7K
10:56 29.92 29.92 29.92 29.92 2.2K
10:57 29.91 29.91 29.91 29.91 0.8K
10:58 29.62 29.62 29.62 29.62 13.1K
10:59 29.63 29.63 29.55 29.55 5.4K
11:00 29.60 29.64 29.60 29.64 1.3K
11:01 29.68 29.73 29.52 29.60 3.8K
11:02 29.64 29.70 29.64 29.70 1.1K
11:03 29.64 29.64 29.59 29.60 4.0K
11:04 29.66 29.66 29.52 29.52 3.5K
11:05 29.43 29.48 29.43 29.48 0.8K
11:06 29.55 29.56 29.55 29.56 0.7K
11:07 29.59 29.78 29.59 29.78 3.6K
11:09 29.66 29.66 29.62 29.63 3.6K
11:10 29.72 29.72 29.70 29.70 0.8K
11:11 29.70 29.70 29.70 29.70 0.4K
11:12 29.71 29.71 29.71 29.71 0.6K
11:13 29.70 29.70 29.70 29.70 0.2K
11:14 29.71 29.71 29.71 29.71 1.1K
11:17 29.69 29.93 29.69 29.91 5.3K
11:18 29.91 29.97 29.73 29.97 7.6K
11:19 30.02 30.02 29.99 29.99 3.0K
11:21 29.91 29.91 29.91 29.91 0.6K
11:22 29.90 29.90 29.74 29.74 2.0K
11:23 29.66 29.66 29.66 29.66 0.6K
11:24 29.60 29.60 29.48 29.48 1.5K
11:26 29.50 29.50 29.50 29.50 2.2K
11:29 29.51 29.51 29.51 29.51 0.4K
11:30 29.57 29.59 29.51 29.51 2.9K
11:33 29.68 29.68 29.62 29.62 2.6K
11:34 29.59 29.59 29.58 29.58 2.1K
11:35 29.59 29.66 29.59 29.60 0.6K
11:36 29.66 29.67 29.66 29.67 1.2K
11:37 29.80 29.80 29.79 29.79 1.7K
11:38 29.73 29.73 29.69 29.72 3.1K
11:40 29.78 29.78 29.78 29.78 2.4K
11:43 29.80 29.80 29.79 29.79 1.1K
11:44 29.76 29.76 29.76 29.76 0.3K
11:45 29.73 29.73 29.70 29.70 1.6K
11:46 29.70 29.70 29.70 29.70 0.3K
11:47 29.70 29.70 29.70 29.70 0.6K
11:48 29.70 29.70 29.70 29.70 0.2K
11:49 29.63 29.63 29.59 29.59 2.5K
11:52 29.58 29.58 29.58 29.58 0.5K
11:53 29.65 29.65 29.65 29.65 1.3K
11:54 29.65 29.65 29.59 29.59 0.9K
11:55 29.58 29.59 29.58 29.59 0.4K
11:56 29.60 29.71 29.59 29.71 1.8K
11:57 29.74 29.77 29.74 29.77 1.7K
11:59 29.73 29.82 29.73 29.82 1.8K
12:00 29.82 29.82 29.79 29.79 1.0K
12:01 29.79 29.80 29.69 29.69 6.2K
12:03 29.68 29.68 29.68 29.68 0.2K
12:04 29.66 29.66 29.66 29.66 0.8K
12:05 29.66 29.66 29.66 29.66 0.8K
12:06 29.66 29.66 29.58 29.64 2.9K
12:07 29.61 29.61 29.61 29.61 0.5K
12:08 29.66 29.66 29.60 29.60 3.0K
12:10 29.59 29.59 29.59 29.59 0.3K
12:11 29.61 29.61 29.61 29.61 1.0K
12:13 29.60 29.60 29.60 29.60 1.5K
12:16 29.60 29.60 29.39 29.39 3.9K
12:17 29.35 29.35 29.35 29.35 2.7K
12:19 29.25 29.25 29.25 29.25 1.5K
12:20 29.25 29.25 29.25 29.25 0.8K
12:21 29.25 29.25 29.25 29.25 0.8K
12:23 29.30 29.30 29.30 29.30 1.9K
12:24 29.38 29.38 29.30 29.30 2.3K
12:25 29.08 29.08 29.08 29.08 1.6K
12:26 29.15 29.15 29.15 29.15 0.9K
12:28 29.13 29.13 29.13 29.13 1.1K
12:30 29.14 29.14 29.13 29.13 0.4K
12:31 29.13 29.40 29.13 29.31 7.9K
12:32 29.25 29.25 29.20 29.20 3.3K
12:33 29.16 29.16 29.16 29.16 1.8K
12:34 29.23 29.23 29.23 29.23 0.3K
12:35 29.23 29.23 29.23 29.23 0.1K
12:36 29.23 29.23 29.23 29.23 1.3K
12:39 29.22 29.22 29.22 29.22 0.6K
12:43 29.23 29.23 29.23 29.23 1.0K
12:44 29.23 29.23 29.23 29.23 0.1K
12:45 29.23 29.23 29.23 29.23 1.1K
12:46 29.23 29.32 29.23 29.32 2.3K
12:47 29.39 29.39 29.38 29.38 0.6K
12:48 29.39 29.39 29.39 29.39 0.6K
12:50 29.43 29.43 29.39 29.39 0.9K
12:51 29.23 29.23 29.23 29.23 3.8K
12:52 29.23 29.23 29.23 29.23 1.4K
12:53 29.23 29.23 29.19 29.19 1.9K
12:54 29.21 29.21 29.21 29.21 0.6K
12:56 29.21 29.21 29.21 29.21 0.3K
12:58 29.21 29.21 28.98 28.98 4.7K
12:59 28.98 28.98 28.92 28.95 0.7K
13:01 28.95 28.95 28.91 28.91 0.4K
13:02 28.91 28.91 28.91 28.91 0.4K
13:03 28.91 28.91 28.91 28.91 0.3K
13:05 28.92 28.92 28.92 28.92 0.4K
13:06 28.79 28.79 28.73 28.73 3.2K
13:07 28.73 28.75 28.73 28.75 0.4K
13:08 28.73 28.73 28.73 28.73 0.1K
13:09 28.73 28.73 28.73 28.73 1.6K
13:10 28.82 28.82 28.82 28.82 2.4K
13:12 28.86 28.86 28.86 28.86 0.5K
13:14 28.81 28.81 28.81 28.81 1.1K
13:15 28.83 28.83 28.83 28.83 1.4K
13:16 28.83 28.86 28.83 28.86 2.2K
13:18 28.93 28.93 27.74 27.74 103.2K
13:19 27.84 27.92 27.56 27.92 15.5K
13:20 28.04 28.04 28.04 28.04 1.7K
13:21 27.90 28.24 27.85 28.24 8.0K
13:22 28.23 28.23 28.23 28.23 0.5K
13:23 28.31 28.31 28.31 28.31 2.6K
13:25 28.27 28.30 28.25 28.25 2.1K
13:26 28.29 28.29 28.29 28.29 0.3K
13:28 28.29 28.29 28.27 28.27 0.7K
13:29 28.37 28.44 28.31 28.37 25.0K
13:30 28.28 28.32 28.25 28.32 1.4K
13:32 28.30 28.30 28.30 28.30 2.5K
13:33 28.34 28.34 28.31 28.31 1.1K
13:35 28.37 28.37 28.35 28.35 1.4K
13:37 28.30 28.30 28.30 28.30 0.5K
13:39 28.31 28.31 28.31 28.31 0.5K
13:40 28.23 28.23 28.23 28.23 1.0K
13:41 28.27 28.27 28.27 28.27 5.0K
13:43 28.26 28.26 28.26 28.26 0.2K
13:44 28.33 28.37 28.33 28.37 2.3K
13:46 28.34 28.34 28.34 28.34 4.4K
13:47 28.37 28.46 28.37 28.46 2.1K
13:48 28.46 28.46 28.46 28.46 1.5K
13:51 28.45 28.45 28.45 28.45 0.5K
13:52 28.51 28.51 28.51 28.51 0.5K
13:53 28.48 28.48 28.48 28.48 0.4K
13:54 28.47 28.47 28.47 28.47 1.0K
13:57 28.43 28.47 28.43 28.47 0.6K
13:58 28.43 28.43 28.43 28.43 2.7K
14:01 28.47 28.53 28.47 28.53 4.7K
14:02 28.68 28.70 28.68 28.70 2.0K
14:03 28.67 28.67 28.67 28.67 0.5K
14:05 28.65 28.65 28.65 28.65 1.6K
14:06 28.65 28.66 28.65 28.66 1.9K
14:08 28.61 28.66 28.61 28.66 4.7K
14:09 28.63 28.63 28.63 28.63 0.3K
14:10 28.63 28.63 28.63 28.63 0.4K
14:11 28.62 28.62 28.62 28.62 0.2K
14:12 28.63 28.63 28.62 28.62 0.6K
14:13 28.62 28.62 28.62 28.62 0.2K
14:14 28.58 28.61 28.58 28.61 1.7K
14:16 28.64 28.64 28.64 28.64 0.3K
14:17 28.63 28.63 28.63 28.63 0.3K
14:18 28.63 28.70 28.63 28.70 4.9K
14:19 28.67 28.68 28.63 28.63 3.3K
14:20 28.64 28.64 28.64 28.64 4.3K
14:21 28.71 28.71 28.71 28.71 1.6K
14:26 28.61 28.61 28.61 28.61 2.5K
14:28 28.62 28.62 28.62 28.62 4.3K
14:29 28.50 28.50 28.50 28.50 1.6K
14:31 28.57 28.57 28.57 28.57 2.7K
14:34 28.55 28.58 28.54 28.54 4.9K
14:37 28.58 28.58 28.58 28.58 0.3K
14:38 28.74 28.74 28.74 28.74 2.2K
14:39 28.69 28.71 28.67 28.67 2.7K
14:41 28.61 28.61 28.61 28.61 1.9K
14:44 28.56 28.57 28.56 28.57 1.9K
14:48 28.58 28.58 28.58 28.58 0.1K
14:49 28.58 28.58 28.58 28.58 0.3K
14:50 28.56 28.56 28.56 28.56 1.6K
14:51 28.56 28.56 28.56 28.56 0.2K
14:52 28.57 28.58 28.57 28.57 1.8K
14:53 28.57 28.57 28.57 28.57 0.3K
14:56 28.56 28.56 28.56 28.56 5.3K
14:57 28.54 28.54 28.54 28.54 0.4K
14:59 28.60 28.61 28.56 28.61 1.6K
15:00 28.64 28.80 28.64 28.80 3.5K
15:01 28.80 28.80 28.71 28.71 3.2K
15:04 28.69 28.69 28.69 28.69 2.0K
15:06 28.60 28.60 28.60 28.60 2.1K
15:07 28.57 28.62 28.57 28.62 2.5K
15:08 28.62 28.63 28.62 28.63 2.0K
15:09 28.66 28.66 28.66 28.66 1.4K
15:10 28.63 28.63 28.59 28.59 3.1K
15:11 28.57 28.57 28.57 28.57 0.2K
15:12 28.49 28.49 28.49 28.49 1.5K
15:14 28.53 28.53 28.53 28.53 1.0K
15:15 28.49 28.49 28.49 28.49 0.5K
15:16 28.46 28.46 28.46 28.46 1.4K
15:18 28.38 28.38 28.36 28.37 2.8K
15:20 28.33 28.33 28.33 28.33 1.0K
15:21 28.33 28.33 28.33 28.33 0.2K
15:22 28.39 28.39 28.39 28.39 3.3K
15:23 28.36 28.36 28.36 28.36 0.1K
15:24 28.36 28.50 28.36 28.50 3.1K
15:26 28.55 28.56 28.55 28.56 1.2K
15:27 28.57 28.57 28.57 28.57 3.3K
15:28 28.57 28.57 28.57 28.57 0.1K
15:29 28.57 28.57 28.57 28.57 0.6K
15:30 28.55 28.55 28.55 28.55 1.1K
15:31 28.53 28.53 28.51 28.51 3.0K
15:32 28.54 28.60 28.54 28.60 1.7K
15:33 28.61 28.61 28.60 28.60 2.7K
15:35 28.60 28.60 28.57 28.57 3.4K
15:36 28.59 28.59 28.59 28.59 0.4K
15:37 28.59 28.59 28.59 28.59 0.3K
15:38 28.60 28.60 28.60 28.60 0.6K
15:39 28.66 28.66 28.66 28.66 3.2K
15:40 28.64 28.64 28.64 28.64 0.2K
15:41 28.65 28.65 28.61 28.64 5.6K
15:42 28.65 28.65 28.65 28.65 3.9K
15:43 28.69 28.69 28.69 28.69 1.3K
15:44 28.69 28.77 28.69 28.77 4.2K
15:45 28.77 28.77 28.73 28.73 4.2K
15:46 28.75 28.75 28.61 28.61 5.1K
15:47 28.52 28.54 28.52 28.54 1.9K
15:48 28.56 28.56 28.42 28.42 4.4K
15:49 28.46 28.46 28.46 28.46 0.3K
15:50 28.50 28.55 28.50 28.50 6.2K
15:51 28.50 28.52 28.45 28.50 11.7K
15:52 28.48 28.51 28.47 28.46 3.3K
15:53 28.47 28.53 28.47 28.47 7.2K
15:54 28.48 28.59 28.47 28.54 8.4K
15:55 28.58 28.65 28.54 28.62 10.2K
15:56 28.63 28.66 28.59 28.64 9.5K
15:57 28.65 28.65 28.54 28.54 7.3K
15:58 28.63 28.67 28.61 28.61 21.9K
15:59 28.61 28.69 28.61 28.69 118.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available