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 29.60 29.60 29.48 29.48 2.1K
09:39 29.88 29.88 29.88 29.88 1.0K
09:42 29.70 29.70 29.70 29.70 0.2K
09:45 29.68 29.68 29.63 29.63 0.9K
09:54 29.68 29.68 29.68 29.68 1.1K
09:57 29.63 29.63 29.63 29.63 0.7K
09:58 29.60 29.60 29.56 29.59 1.2K
09:59 29.59 29.59 29.59 29.59 1.9K
10:09 29.50 29.50 29.45 29.45 1.3K
10:10 29.39 29.41 29.39 29.41 0.7K
10:11 29.42 29.42 29.40 29.40 0.9K
10:15 29.42 29.42 29.42 29.42 0.9K
10:16 29.31 29.31 29.31 29.31 0.3K
10:17 29.28 29.28 29.28 29.28 0.1K
10:20 29.39 29.39 29.39 29.39 1.8K
10:26 29.48 29.48 29.35 29.35 1.5K
10:30 29.33 29.36 29.33 29.36 2.5K
10:38 29.48 29.48 29.48 29.48 0.5K
10:42 29.45 29.45 29.45 29.45 0.3K
10:43 29.39 29.39 29.39 29.39 0.4K
10:48 29.43 29.43 29.43 29.43 0.1K
10:49 29.44 29.44 29.44 29.44 1.2K
11:02 29.47 29.47 29.47 29.47 0.9K
11:04 29.47 29.47 29.47 29.47 1.2K
11:05 29.49 29.49 29.49 29.49 1.3K
11:07 29.60 29.60 29.60 29.60 0.6K
11:08 29.64 29.64 29.64 29.64 0.4K
11:12 29.60 29.60 29.60 29.60 0.7K
11:14 29.61 29.61 29.61 29.61 0.5K
11:19 29.57 29.57 29.57 29.57 0.8K
11:21 29.57 29.57 29.57 29.57 0.1K
11:22 29.54 29.54 29.54 29.54 0.2K
11:25 29.57 29.57 29.57 29.57 0.6K
11:26 29.60 29.60 29.60 29.60 1.0K
11:27 29.65 29.65 29.65 29.65 1.2K
11:28 29.65 29.65 29.65 29.65 0.4K
11:29 29.61 29.61 29.61 29.61 0.5K
11:30 29.60 29.60 29.60 29.60 0.4K
11:34 29.56 29.56 29.56 29.56 0.2K
11:36 29.50 29.50 29.50 29.50 1.5K
11:38 29.51 29.51 29.51 29.51 0.6K
11:39 29.54 29.54 29.54 29.54 2.0K
11:41 29.53 29.53 29.53 29.53 6.8K
11:42 29.57 29.59 29.57 29.59 1.4K
11:47 29.54 29.54 29.54 29.54 0.4K
11:49 29.55 29.55 29.55 29.55 0.3K
11:50 29.54 29.54 29.51 29.51 0.6K
11:51 29.55 29.55 29.55 29.55 0.8K
11:54 29.57 29.57 29.57 29.57 0.8K
12:03 29.51 29.54 29.51 29.54 2.2K
12:04 29.57 29.57 29.57 29.57 0.3K
12:05 29.59 29.59 29.59 29.59 0.6K
12:10 29.58 29.58 29.58 29.58 0.7K
12:12 29.57 29.57 29.57 29.57 0.6K
12:20 29.60 29.63 29.60 29.63 5.7K
12:21 29.67 29.67 29.67 29.67 0.2K
12:22 29.61 29.61 29.58 29.58 2.4K
12:23 29.55 29.57 29.55 29.57 0.9K
12:24 29.58 29.58 29.58 29.58 0.6K
12:25 29.57 29.57 29.57 29.57 1.1K
12:38 29.54 29.54 29.54 29.54 0.1K
12:39 29.58 29.58 29.58 29.58 0.8K
12:42 29.55 29.55 29.55 29.55 0.4K
12:43 29.54 29.57 29.54 29.57 1.0K
12:52 29.57 29.57 29.57 29.56 0.6K
12:54 29.59 29.59 29.59 29.59 3.4K
13:04 29.66 29.66 29.66 29.66 0.4K
13:07 29.61 29.61 29.61 29.61 1.5K
13:08 29.63 29.71 29.63 29.71 1.1K
13:11 29.67 29.67 29.67 29.67 0.5K
13:15 29.68 29.68 29.68 29.68 0.8K
13:17 29.58 29.58 29.58 29.58 0.9K
13:20 29.61 29.61 29.61 29.61 1.1K
13:25 29.59 29.59 29.59 29.59 0.6K
13:31 29.62 29.62 29.62 29.62 1.4K
13:42 29.58 29.58 29.58 29.58 0.5K
13:45 29.57 29.58 29.57 29.58 0.2K
13:46 29.59 29.59 29.59 29.59 0.8K
13:50 29.60 29.60 29.60 29.60 0.4K
13:51 29.59 29.59 29.59 29.59 1.1K
13:55 29.58 29.58 29.58 29.58 0.4K
13:56 29.57 29.57 29.57 29.57 0.7K
13:59 29.59 29.59 29.59 29.59 1.8K
14:02 29.53 29.53 29.53 29.53 0.4K
14:04 29.54 29.54 29.54 29.54 0.3K
14:05 29.52 29.52 29.48 29.48 2.1K
14:06 29.53 29.57 29.53 29.57 0.6K
14:07 29.56 29.56 29.56 29.56 0.6K
14:10 29.55 29.55 29.55 29.55 0.2K
14:13 29.56 29.57 29.56 29.57 1.2K
14:15 29.58 29.58 29.58 29.58 1.1K
14:16 29.56 29.56 29.56 29.56 0.8K
14:17 29.55 29.55 29.55 29.55 0.5K
14:19 29.53 29.53 29.53 29.53 0.6K
14:20 29.53 29.53 29.53 29.53 0.2K
14:21 29.51 29.51 29.51 29.51 0.6K
14:23 29.54 29.54 29.53 29.53 0.3K
14:25 29.53 29.53 29.53 29.53 0.7K
14:32 29.51 29.51 29.51 29.51 1.0K
14:36 29.57 29.58 29.57 29.58 1.1K
14:39 29.52 29.52 29.51 29.51 2.0K
14:40 29.52 29.52 29.52 29.52 0.3K
14:44 29.51 29.51 29.51 29.51 0.1K
14:45 29.51 29.51 29.51 29.51 0.4K
14:46 29.51 29.51 29.51 29.51 1.8K
14:52 29.56 29.56 29.56 29.56 0.6K
14:54 29.59 29.59 29.59 29.59 0.7K
14:57 29.59 29.59 29.52 29.52 3.2K
15:04 29.55 29.55 29.55 29.55 1.0K
15:06 29.58 29.58 29.58 29.58 0.5K
15:08 29.58 29.58 29.58 29.58 0.2K
15:09 29.58 29.58 29.58 29.58 1.4K
15:11 29.54 29.54 29.54 29.54 1.2K
15:12 29.53 29.53 29.50 29.51 3.1K
15:15 29.48 29.48 29.48 29.48 0.8K
15:16 29.48 29.51 29.48 29.51 2.7K
15:17 29.50 29.50 29.50 29.50 0.3K
15:18 29.50 29.50 29.50 29.50 0.5K
15:19 29.50 29.50 29.50 29.50 0.6K
15:20 29.43 29.43 29.43 29.43 2.1K
15:21 29.43 29.47 29.43 29.47 1.4K
15:23 29.45 29.47 29.45 29.47 1.0K
15:24 29.47 29.49 29.47 29.49 1.1K
15:25 29.47 29.47 29.47 29.47 0.6K
15:26 29.45 29.46 29.41 29.41 1.2K
15:28 29.37 29.39 29.37 29.39 1.7K
15:29 29.39 29.39 29.39 29.39 0.5K
15:30 29.39 29.41 29.39 29.41 1.2K
15:31 29.39 29.39 29.39 29.39 0.8K
15:32 29.39 29.39 29.39 29.39 0.9K
15:34 29.41 29.41 29.41 29.41 1.6K
15:35 29.31 29.31 29.27 29.27 2.1K
15:36 29.27 29.28 29.27 29.28 2.7K
15:37 29.30 29.30 29.29 29.29 2.4K
15:40 29.31 29.31 29.28 29.28 0.5K
15:41 29.28 29.28 29.26 29.28 2.6K
15:42 29.28 29.28 29.28 29.28 5.4K
15:43 29.31 29.31 29.31 29.31 2.0K
15:45 29.34 29.34 29.33 29.34 2.5K
15:46 29.33 29.33 29.27 29.30 4.2K
15:48 29.35 29.35 29.33 29.33 0.9K
15:49 29.33 29.33 29.33 29.33 0.4K
15:50 29.35 29.35 29.33 29.33 2.3K
15:51 29.34 29.39 29.34 29.39 1.8K
15:52 29.34 29.37 29.34 29.37 0.6K
15:53 29.33 29.33 29.31 29.32 2.5K
15:54 29.32 29.32 29.26 29.26 1.6K
15:55 29.25 29.25 29.23 29.23 0.9K
15:56 29.18 29.21 29.15 29.15 3.8K
15:57 29.15 29.15 29.12 29.13 2.6K
15:58 29.13 29.13 29.08 29.08 4.1K
15:59 29.09 29.12 29.09 29.11 38.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available