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 29.90 29.90 29.90 29.90 3.8K
09:41 30.02 30.02 30.02 30.02 0.4K
09:45 29.95 29.95 29.95 29.95 0.2K
09:49 30.15 30.15 30.15 30.15 1.0K
10:01 29.86 29.86 29.86 29.86 0.1K
10:02 29.86 29.86 29.86 29.86 0.6K
10:08 29.79 29.79 29.79 29.79 0.8K
10:09 29.82 29.82 29.82 29.82 0.2K
10:10 29.90 29.91 29.88 29.88 1.9K
10:18 29.88 29.88 29.88 29.88 0.2K
10:20 29.81 29.81 29.81 29.81 1.2K
10:23 29.81 29.82 29.81 29.81 2.7K
10:30 29.81 29.81 29.81 29.81 1.2K
10:36 29.91 29.91 29.91 29.91 0.1K
10:37 29.88 29.88 29.88 29.88 0.1K
10:40 29.74 29.74 29.65 29.67 2.7K
10:41 29.68 29.68 29.68 29.68 0.5K
10:42 29.66 29.66 29.66 29.66 0.4K
10:43 29.69 29.69 29.69 29.69 0.2K
10:44 29.64 29.64 29.64 29.64 1.3K
10:47 29.69 29.69 29.69 29.69 2.4K
10:54 29.85 29.85 29.85 29.85 0.9K
11:00 29.71 29.71 29.68 29.68 1.3K
11:01 29.63 29.63 29.63 29.63 0.5K
11:02 29.64 29.64 29.64 29.64 0.8K
11:05 29.66 29.66 29.66 29.66 0.9K
11:06 29.63 29.63 29.63 29.63 0.2K
11:09 29.61 29.61 29.61 29.61 1.7K
11:16 29.42 29.42 29.42 29.42 0.3K
11:17 29.46 29.46 29.46 29.46 0.6K
11:22 29.45 29.45 29.45 29.45 1.2K
11:25 29.36 29.36 29.36 29.36 0.9K
11:30 29.37 29.37 29.37 29.37 0.2K
11:31 29.41 29.41 29.41 29.41 1.8K
11:36 29.44 29.44 29.44 29.44 0.1K
11:37 29.40 29.40 29.40 29.40 0.6K
11:41 29.35 29.35 29.35 29.35 2.3K
11:43 29.41 29.41 29.41 29.41 0.8K
11:50 29.35 29.35 29.35 29.35 0.7K
11:55 29.36 29.37 29.36 29.37 1.0K
12:00 29.35 29.35 29.35 29.35 0.6K
12:01 29.35 29.35 29.35 29.35 0.7K
12:03 29.38 29.38 29.38 29.38 0.7K
12:10 29.30 29.30 29.30 29.30 1.8K
12:13 29.30 29.30 29.30 29.30 0.2K
12:18 29.33 29.35 29.33 29.35 2.1K
12:22 29.35 29.35 29.35 29.35 0.2K
12:25 29.41 29.41 29.38 29.41 1.6K
12:27 29.37 29.37 29.37 29.37 0.8K
12:28 29.45 29.50 29.45 29.50 2.0K
12:32 29.50 29.50 29.50 29.50 0.5K
12:33 29.50 29.50 29.50 29.50 0.1K
12:34 29.50 29.50 29.50 29.50 1.7K
12:43 29.61 29.61 29.61 29.61 0.8K
12:51 29.61 29.61 29.61 29.61 0.4K
12:55 29.61 29.61 29.61 29.61 1.0K
13:01 29.61 29.61 29.61 29.61 0.3K
13:03 29.59 29.59 29.59 29.59 0.7K
13:04 29.61 29.61 29.61 29.61 1.0K
13:05 29.66 29.66 29.61 29.61 1.3K
13:06 29.62 29.62 29.62 29.62 0.4K
13:07 29.65 29.65 29.65 29.65 0.9K
13:16 29.69 29.73 29.69 29.73 1.3K
13:23 29.68 29.68 29.68 29.68 1.1K
13:26 29.69 29.69 29.69 29.69 0.2K
13:27 29.66 29.66 29.66 29.66 0.7K
13:30 29.65 29.65 29.63 29.63 0.6K
13:31 29.65 29.65 29.65 29.65 0.1K
13:32 29.67 29.67 29.67 29.67 1.1K
13:36 29.65 29.65 29.65 29.65 0.2K
13:38 29.60 29.60 29.60 29.60 2.1K
13:40 29.57 29.57 29.57 29.57 0.9K
13:45 29.57 29.57 29.57 29.57 0.5K
13:46 29.56 29.59 29.56 29.59 2.3K
13:57 29.60 29.60 29.51 29.51 6.3K
14:01 29.55 29.55 29.55 29.55 0.6K
14:03 29.51 29.51 29.51 29.51 0.7K
14:05 29.50 29.50 29.50 29.50 0.9K
14:10 29.52 29.52 29.48 29.48 0.5K
14:12 29.46 29.46 29.46 29.46 0.7K
14:14 29.46 29.46 29.46 29.46 0.2K
14:15 29.43 29.43 29.43 29.43 0.4K
14:16 29.46 29.46 29.46 29.46 0.4K
14:17 29.46 29.46 29.46 29.46 0.2K
14:21 29.44 29.52 29.44 29.52 2.2K
14:25 29.48 29.48 29.48 29.48 1.1K
14:32 29.45 29.49 29.45 29.49 1.6K
14:37 29.50 29.50 29.50 29.50 0.2K
14:40 29.48 29.48 29.48 29.48 0.4K
14:41 29.45 29.45 29.45 29.45 0.4K
14:43 29.43 29.43 29.43 29.43 2.3K
14:56 29.44 29.44 29.44 29.44 0.3K
14:57 29.45 29.45 29.45 29.45 1.6K
14:58 29.43 29.43 29.43 29.43 0.5K
15:00 29.41 29.41 29.41 29.41 0.6K
15:01 29.40 29.40 29.40 29.40 0.3K
15:02 29.42 29.42 29.42 29.42 0.7K
15:04 29.42 29.44 29.42 29.44 2.2K
15:05 29.47 29.47 29.47 29.47 0.6K
15:07 29.52 29.52 29.51 29.52 1.0K
15:08 29.52 29.55 29.52 29.55 6.1K
15:14 29.52 29.52 29.52 29.52 0.5K
15:15 29.53 29.53 29.53 29.53 2.8K
15:16 29.52 29.60 29.52 29.60 4.8K
15:21 29.64 29.64 29.64 29.64 0.6K
15:23 29.71 29.71 29.71 29.71 0.4K
15:25 29.68 29.68 29.63 29.63 2.2K
15:26 29.66 29.66 29.66 29.66 0.6K
15:27 29.70 29.70 29.70 29.70 1.4K
15:29 29.70 29.70 29.70 29.70 0.9K
15:32 29.65 29.65 29.65 29.65 0.9K
15:33 29.71 29.71 29.71 29.71 1.5K
15:35 29.64 29.64 29.64 29.64 1.3K
15:36 29.63 29.63 29.63 29.63 1.3K
15:38 29.66 29.66 29.66 29.66 1.0K
15:42 29.61 29.61 29.60 29.60 1.9K
15:46 29.58 29.58 29.58 29.58 2.0K
15:47 29.54 29.54 29.54 29.54 0.7K
15:49 29.57 29.57 29.55 29.55 1.9K
15:50 29.56 29.66 29.56 29.63 1.7K
15:51 29.63 29.63 29.58 29.58 2.5K
15:52 29.60 29.63 29.60 29.62 1.6K
15:53 29.61 29.61 29.61 29.61 0.5K
15:54 29.59 29.59 29.57 29.57 1.6K
15:55 29.64 29.65 29.62 29.62 7.0K
15:56 29.62 29.62 29.62 29.62 1.3K
15:57 29.63 29.65 29.63 29.65 4.8K
15:58 29.62 29.68 29.62 29.67 9.5K
15:59 29.67 29.72 29.67 29.71 54.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available