Astrana Health

ASTH
🏛️ usa →
28.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.19 29.32 29.19 29.32 3.9K
09:32 29.51 29.51 29.31 29.31 1.4K
09:36 29.12 29.12 29.12 29.12 0.2K
09:37 29.86 29.86 29.86 29.86 6.2K
09:39 29.46 29.46 29.46 29.46 6.2K
09:42 29.59 29.77 29.59 29.77 0.3K
09:44 29.88 29.88 29.88 29.88 0.8K
09:47 29.77 29.77 29.77 29.77 0.6K
09:49 29.97 30.00 29.97 30.00 1.5K
09:51 30.00 30.00 30.00 30.00 0.1K
09:52 29.85 29.91 29.85 29.91 3.1K
09:53 30.09 30.09 30.09 30.09 0.3K
09:55 29.91 29.91 29.91 29.91 0.5K
09:57 29.88 29.88 29.88 29.88 1.0K
10:00 30.02 30.05 30.02 30.05 2.6K
10:02 30.10 30.10 30.06 30.06 0.9K
10:03 30.14 30.14 30.14 30.14 1.0K
10:05 30.18 30.18 30.18 30.18 1.2K
10:06 30.03 30.04 30.03 30.04 1.6K
10:08 30.03 30.03 30.03 30.03 1.2K
10:09 30.05 30.05 30.05 30.05 0.3K
10:10 30.18 30.26 30.18 30.26 5.5K
10:12 30.35 30.35 30.35 30.35 0.2K
10:13 30.44 30.44 30.43 30.43 1.4K
10:14 30.27 30.33 30.27 30.33 2.9K
10:15 30.11 30.15 30.11 30.15 5.9K
10:17 30.35 30.49 30.35 30.45 8.3K
10:18 30.49 30.49 30.49 30.49 0.5K
10:19 30.40 30.40 30.40 30.40 1.7K
10:21 30.48 30.48 30.47 30.47 0.4K
10:22 30.54 30.58 30.54 30.58 1.6K
10:23 30.78 30.78 30.78 30.78 1.3K
10:24 30.69 30.75 30.69 30.75 1.2K
10:26 30.56 30.56 30.50 30.50 3.9K
10:27 30.47 30.57 30.47 30.57 1.6K
10:28 30.57 30.57 30.57 30.57 0.2K
10:30 30.58 30.58 30.45 30.53 2.4K
10:32 30.51 30.51 30.45 30.45 2.0K
10:37 30.50 30.50 30.50 30.50 0.2K
10:38 30.43 30.43 30.43 30.43 0.4K
10:41 30.50 30.53 30.50 30.53 0.5K
10:42 30.49 30.53 30.49 30.53 0.7K
10:43 30.45 30.45 30.45 30.45 1.2K
10:44 30.54 30.54 30.46 30.46 1.5K
10:47 30.53 30.53 30.53 30.53 0.4K
10:49 30.50 30.53 30.45 30.45 2.8K
10:50 30.43 30.43 30.43 30.43 0.9K
10:52 30.35 30.35 30.35 30.35 0.5K
10:53 30.23 30.23 30.23 30.23 1.0K
10:54 30.27 30.27 30.27 30.27 1.1K
10:56 30.29 30.29 30.29 30.29 0.4K
10:57 30.28 30.28 30.28 30.28 0.6K
10:58 30.28 30.31 30.28 30.31 1.0K
11:00 30.36 30.36 30.36 30.36 0.5K
11:01 30.38 30.38 30.38 30.38 3.2K
11:02 30.41 30.41 30.40 30.40 0.9K
11:03 30.40 30.40 30.39 30.39 0.8K
11:04 30.39 30.39 30.39 30.39 0.5K
11:06 30.39 30.39 30.39 30.39 2.8K
11:07 30.39 30.39 30.39 30.39 0.7K
11:09 30.40 30.40 30.40 30.40 1.2K
11:11 30.43 30.43 30.43 30.43 0.6K
11:12 30.44 30.44 30.38 30.38 1.9K
11:13 30.36 30.36 30.36 30.36 0.4K
11:16 30.36 30.36 30.36 30.36 0.1K
11:17 30.40 30.40 30.40 30.40 2.8K
11:20 30.44 30.44 30.44 30.44 0.3K
11:21 30.45 30.45 30.41 30.43 2.5K
11:23 30.43 30.43 30.43 30.43 0.7K
11:25 30.39 30.39 30.39 30.39 0.8K
11:26 30.39 30.45 30.39 30.45 1.9K
11:32 30.52 30.52 30.51 30.51 8.1K
11:33 30.45 30.46 30.45 30.46 3.1K
11:37 30.46 30.46 30.46 30.46 0.9K
11:39 30.43 30.43 30.43 30.43 0.5K
11:40 30.43 30.43 30.43 30.43 1.7K
11:41 30.31 30.31 30.31 30.31 1.0K
11:43 30.24 30.24 30.24 30.24 0.6K
11:45 30.18 30.18 30.11 30.11 1.0K
11:46 30.07 30.07 30.07 30.07 0.2K
11:47 30.11 30.11 29.90 29.90 4.7K
11:48 29.94 29.94 29.87 29.87 1.8K
11:49 29.94 29.94 29.94 29.94 0.4K
11:51 29.93 29.93 29.93 29.93 0.3K
11:52 29.89 29.89 29.87 29.87 1.5K
11:53 29.87 29.87 29.87 29.87 0.5K
11:54 29.87 29.87 29.87 29.87 0.1K
11:55 29.87 29.87 29.87 29.87 1.1K
11:56 29.87 29.91 29.87 29.91 3.1K
11:57 29.81 29.81 29.81 29.81 1.4K
12:00 29.85 29.86 29.85 29.86 4.1K
12:01 29.79 29.79 29.79 29.79 0.3K
12:02 29.86 29.88 29.86 29.88 5.5K
12:04 29.89 29.89 29.89 29.89 0.2K
12:05 29.89 29.89 29.89 29.89 0.2K
12:06 29.89 29.89 29.89 29.89 0.5K
12:08 29.88 29.88 29.88 29.88 0.2K
12:09 29.83 29.83 29.83 29.83 1.2K
12:10 29.83 29.88 29.83 29.88 3.3K
12:11 29.89 29.89 29.88 29.88 0.9K
12:12 29.88 29.93 29.88 29.93 2.6K
12:15 29.92 29.92 29.92 29.92 0.8K
12:16 29.92 29.92 29.92 29.92 1.5K
12:18 29.93 29.93 29.89 29.89 1.1K
12:19 29.93 29.96 29.93 29.96 3.5K
12:20 29.89 29.89 29.89 29.89 1.2K
12:22 29.87 29.87 29.87 29.87 0.6K
12:23 29.87 29.87 29.87 29.87 2.3K
12:24 29.94 29.94 29.94 29.94 0.3K
12:26 29.89 29.89 29.89 29.89 1.5K
12:27 29.89 29.89 29.89 29.89 2.5K
12:28 29.89 29.89 29.89 29.89 0.3K
12:29 29.89 29.90 29.89 29.90 3.0K
12:30 30.01 30.01 30.01 30.01 0.4K
12:32 30.02 30.02 30.02 30.02 0.2K
12:33 30.02 30.02 30.02 30.02 0.7K
12:34 30.15 30.15 30.10 30.10 5.0K
12:35 30.15 30.15 30.11 30.11 1.3K
12:37 30.07 30.07 30.07 30.07 0.5K
12:38 30.09 30.09 30.09 30.09 0.7K
12:41 30.05 30.05 30.05 30.05 2.0K
12:44 30.07 30.07 30.07 30.07 1.9K
12:46 29.97 29.97 29.97 29.97 0.7K
12:48 29.92 29.92 29.92 29.92 3.4K
12:50 30.11 30.15 30.11 30.15 13.2K
12:51 30.11 30.11 30.11 30.11 0.2K
12:52 30.11 30.11 30.11 30.11 0.1K
12:53 30.11 30.11 30.11 30.11 0.1K
12:54 30.11 30.11 30.11 30.11 7.9K
12:55 30.15 30.15 30.11 30.11 0.7K
12:56 30.06 30.06 29.97 29.97 1.5K
12:57 29.97 30.14 29.97 30.14 2.7K
12:59 30.24 30.27 30.24 30.26 2.1K
13:01 30.07 30.07 30.07 30.07 1.4K
13:02 30.06 30.06 30.06 30.06 0.5K
13:03 30.06 30.06 30.06 30.06 0.4K
13:04 30.06 30.06 30.06 30.06 0.1K
13:05 30.06 30.06 30.06 30.06 0.5K
13:07 29.93 29.93 29.60 29.60 24.6K
13:09 29.71 29.72 29.71 29.72 1.2K
13:10 29.84 29.84 29.84 29.84 1.8K
13:14 29.79 29.89 29.76 29.89 1.1K
13:15 29.91 29.91 29.86 29.86 1.0K
13:16 29.85 29.85 29.85 29.85 1.1K
13:20 29.87 29.87 29.87 29.87 0.1K
13:21 29.92 30.00 29.92 30.00 2.5K
13:27 30.10 30.10 30.10 30.10 1.1K
13:29 30.10 30.10 30.10 30.10 0.8K
13:32 30.06 30.06 30.06 30.06 1.4K
13:33 30.00 30.00 30.00 30.00 0.8K
13:36 30.00 30.00 30.00 30.00 0.6K
13:39 30.06 30.06 30.06 30.06 2.0K
13:42 29.97 29.97 29.97 29.97 1.5K
13:45 29.84 29.84 29.84 29.84 0.5K
13:47 29.83 29.83 29.79 29.79 1.6K
13:49 29.83 29.83 29.83 29.83 1.1K
13:54 29.82 29.82 29.82 29.82 0.3K
13:57 29.76 29.76 29.76 29.76 0.9K
14:00 29.77 29.77 29.77 29.77 0.8K
14:03 29.76 29.76 29.76 29.76 0.4K
14:04 29.77 29.77 29.77 29.77 3.5K
14:12 29.73 29.73 29.73 29.73 1.4K
14:18 29.70 29.70 29.70 29.70 0.8K
14:23 29.74 29.74 29.74 29.74 2.6K
14:30 29.76 29.76 29.75 29.75 3.3K
14:32 29.70 29.70 29.70 29.70 0.8K
14:34 29.68 29.68 29.68 29.68 0.6K
14:35 29.68 29.71 29.68 29.71 1.5K
14:36 29.70 29.70 29.70 29.70 0.8K
14:37 29.67 29.67 29.67 29.67 0.6K
14:39 29.63 29.66 29.63 29.66 1.9K
14:41 29.63 29.63 29.56 29.56 5.8K
14:45 29.65 29.65 29.65 29.65 2.0K
14:46 29.67 29.67 29.63 29.63 0.8K
14:48 29.61 29.61 29.61 29.61 1.0K
14:49 29.61 29.65 29.61 29.65 1.3K
14:51 29.68 29.68 29.68 29.68 0.7K
14:54 29.66 29.66 29.65 29.65 2.2K
14:58 29.67 29.67 29.65 29.65 1.3K
15:00 29.64 29.66 29.64 29.66 1.3K
15:01 29.64 29.64 29.64 29.64 0.2K
15:02 29.67 29.67 29.67 29.67 2.5K
15:10 29.69 29.69 29.69 29.69 1.7K
15:13 29.68 29.68 29.68 29.68 0.4K
15:14 29.68 29.68 29.68 29.68 2.6K
15:19 29.63 29.63 29.63 29.63 2.5K
15:21 29.66 29.66 29.66 29.66 0.5K
15:23 29.65 29.65 29.65 29.65 1.1K
15:24 29.62 29.62 29.62 29.62 0.2K
15:25 29.58 29.58 29.52 29.55 3.5K
15:27 29.59 29.59 29.59 29.59 0.4K
15:28 29.56 29.56 29.56 29.56 1.0K
15:30 29.55 29.55 29.55 29.55 0.7K
15:31 29.52 29.52 29.52 29.52 4.3K
15:32 29.54 29.55 29.54 29.55 1.3K
15:33 29.58 29.58 29.58 29.58 1.1K
15:34 29.63 29.63 29.63 29.63 0.6K
15:35 29.62 29.62 29.60 29.60 0.6K
15:36 29.63 29.63 29.63 29.63 0.4K
15:38 29.60 29.61 29.56 29.61 1.6K
15:39 29.58 29.58 29.58 29.58 1.3K
15:40 29.64 29.64 29.64 29.64 0.5K
15:41 29.67 29.67 29.61 29.61 2.2K
15:42 29.62 29.62 29.62 29.62 2.2K
15:43 29.63 29.63 29.63 29.63 0.4K
15:44 29.59 29.59 29.56 29.56 0.8K
15:45 29.62 29.67 29.62 29.67 1.4K
15:46 29.65 29.65 29.56 29.56 2.2K
15:47 29.60 29.66 29.47 29.47 4.8K
15:48 29.47 29.49 29.38 29.49 4.9K
15:49 29.38 29.38 29.37 29.37 2.7K
15:50 29.40 29.41 29.28 29.28 10.5K
15:51 29.32 29.32 29.27 29.27 1.0K
15:52 29.29 29.29 29.21 29.25 6.4K
15:53 29.20 29.28 29.20 29.28 4.9K
15:54 29.24 29.25 29.15 29.16 8.2K
15:55 29.20 29.22 29.17 29.17 5.5K
15:56 29.13 29.21 29.13 29.21 10.1K
15:57 29.19 29.24 29.19 29.23 9.0K
15:58 29.30 29.38 29.30 29.38 9.9K
15:59 29.37 29.70 29.37 29.63 112.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available