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 30.11 30.11 30.10 30.10 2.2K
09:37 29.71 29.71 29.71 29.71 0.6K
09:38 29.99 29.99 29.99 29.99 0.3K
09:40 29.92 29.92 29.92 29.92 0.2K
09:41 30.09 30.09 30.09 30.09 1.4K
09:50 29.98 30.22 29.98 30.22 0.9K
09:52 30.14 30.14 30.14 30.14 0.1K
09:55 30.15 30.15 30.15 30.15 0.2K
10:00 30.21 30.32 30.21 30.32 2.2K
10:01 30.32 30.50 30.26 30.50 6.0K
10:02 30.57 30.57 30.57 30.57 0.3K
10:04 30.57 30.57 30.57 30.57 0.4K
10:05 30.59 30.63 30.59 30.63 0.9K
10:08 30.58 30.58 30.58 30.58 0.5K
10:09 30.65 30.65 30.65 30.65 0.9K
10:10 30.64 30.72 30.64 30.72 3.0K
10:11 30.73 30.73 30.73 30.73 0.4K
10:12 30.73 30.73 30.73 30.73 0.6K
10:13 30.69 30.72 30.69 30.72 0.9K
10:15 30.73 30.73 30.72 30.72 0.8K
10:16 30.74 30.74 30.74 30.74 1.3K
10:17 30.72 30.72 30.72 30.72 0.6K
10:18 30.76 30.76 30.74 30.74 1.5K
10:19 30.68 30.71 30.68 30.71 1.6K
10:20 30.73 30.73 30.73 30.73 0.7K
10:21 30.60 30.60 30.60 30.60 0.7K
10:22 30.67 30.74 30.67 30.74 0.7K
10:23 30.72 30.72 30.70 30.70 1.0K
10:24 30.82 30.82 30.82 30.82 0.1K
10:25 30.81 30.87 30.81 30.87 1.9K
10:26 30.88 30.88 30.88 30.88 0.1K
10:27 30.88 30.88 30.88 30.88 1.1K
10:28 30.83 30.83 30.83 30.83 0.5K
10:29 30.90 30.90 30.90 30.90 1.4K
10:30 31.08 31.17 31.08 31.15 5.6K
10:34 31.12 31.12 31.01 31.04 5.0K
10:35 31.04 31.04 30.93 30.93 1.0K
10:36 31.03 31.03 30.95 30.95 2.1K
10:38 31.10 31.10 31.10 31.10 1.0K
10:39 31.06 31.06 31.06 31.06 0.8K
10:40 31.12 31.12 31.12 31.12 0.9K
10:43 31.01 31.01 31.01 31.01 0.7K
10:44 31.07 31.07 31.07 31.07 0.3K
10:45 31.11 31.11 31.11 31.11 0.5K
10:47 31.11 31.11 31.11 31.11 0.2K
10:48 31.15 31.15 31.10 31.10 0.4K
10:49 31.05 31.05 31.05 31.05 0.9K
10:50 31.03 31.03 31.03 31.03 0.5K
10:52 31.03 31.03 31.03 31.03 0.3K
10:53 30.97 30.97 30.97 30.97 0.9K
10:54 31.00 31.03 31.00 31.03 0.5K
10:56 31.01 31.01 31.01 31.01 0.3K
10:57 31.06 31.06 31.04 31.04 2.0K
10:58 30.99 30.99 30.99 30.99 0.2K
11:00 31.08 31.08 31.08 31.08 2.1K
11:02 31.08 31.08 31.08 31.08 1.7K
11:05 31.01 31.01 30.98 30.98 0.4K
11:07 30.93 30.93 30.80 30.80 1.7K
11:08 30.77 30.77 30.77 30.77 0.7K
11:09 30.78 30.78 30.78 30.78 0.8K
11:10 30.78 30.78 30.78 30.78 2.0K
11:12 30.76 30.76 30.71 30.71 1.1K
11:15 30.78 30.82 30.78 30.82 1.8K
11:17 30.83 30.83 30.79 30.79 1.2K
11:20 30.74 30.74 30.74 30.74 0.4K
11:21 30.80 30.80 30.74 30.74 2.1K
11:23 30.75 30.75 30.75 30.75 0.8K
11:24 30.75 30.75 30.69 30.69 0.9K
11:26 30.61 30.61 30.61 30.61 0.9K
11:29 30.58 30.68 30.58 30.64 1.9K
11:30 30.65 30.65 30.65 30.65 0.8K
11:34 30.66 30.72 30.66 30.72 1.2K
11:38 30.76 30.76 30.76 30.76 0.5K
11:40 30.84 30.84 30.84 30.84 1.6K
11:42 30.79 30.79 30.79 30.79 1.5K
11:43 30.75 30.75 30.75 30.75 0.5K
11:47 30.78 30.78 30.78 30.78 0.3K
11:48 30.85 30.85 30.85 30.85 1.8K
11:53 30.75 30.75 30.75 30.75 0.6K
11:54 30.77 30.77 30.77 30.77 0.7K
11:56 30.75 30.75 30.75 30.75 0.8K
11:57 30.76 30.76 30.76 30.76 0.8K
11:58 30.73 30.73 30.70 30.70 0.3K
11:59 30.83 30.83 30.83 30.83 3.2K
12:00 30.85 30.85 30.85 30.85 0.8K
12:02 30.85 30.89 30.85 30.89 0.4K
12:03 30.90 30.90 30.90 30.90 1.1K
12:04 30.87 30.87 30.87 30.87 0.2K
12:05 30.87 30.87 30.87 30.87 0.5K
12:08 30.83 30.83 30.83 30.83 0.9K
12:14 30.90 30.90 30.90 30.90 0.9K
12:16 30.94 30.94 30.93 30.93 1.4K
12:19 30.88 30.88 30.88 30.88 0.5K
12:20 30.84 30.84 30.84 30.84 1.0K
12:23 30.80 30.80 30.80 30.80 0.1K
12:24 30.77 30.77 30.77 30.77 0.4K
12:25 30.78 30.78 30.78 30.78 0.2K
12:26 30.76 30.76 30.76 30.76 0.3K
12:29 30.72 30.72 30.72 30.72 0.5K
12:30 30.79 30.79 30.79 30.79 2.6K
12:35 30.78 30.78 30.78 30.78 2.7K
12:37 30.81 30.81 30.81 30.81 0.5K
12:41 30.76 30.76 30.73 30.73 1.8K
12:45 30.78 30.78 30.71 30.71 2.1K
12:46 30.73 30.73 30.73 30.73 0.6K
12:47 30.73 30.78 30.73 30.78 0.9K
12:49 30.73 30.73 30.73 30.73 0.2K
12:52 30.71 30.73 30.67 30.68 7.1K
12:54 30.66 30.66 30.66 30.66 0.9K
12:59 30.73 30.73 30.73 30.73 0.4K
13:00 30.77 30.79 30.77 30.79 1.0K
13:01 30.80 30.80 30.80 30.80 1.1K
13:02 30.89 30.89 30.89 30.89 0.8K
13:03 30.86 30.86 30.86 30.86 1.3K
13:10 30.89 30.89 30.89 30.89 0.5K
13:11 30.87 30.87 30.87 30.87 0.3K
13:12 30.90 30.90 30.90 30.90 0.5K
13:13 30.91 30.91 30.91 30.91 0.5K
13:15 30.97 30.97 30.97 30.97 1.0K
13:16 30.94 30.94 30.91 30.91 3.6K
13:17 30.88 30.88 30.88 30.88 0.5K
13:20 30.85 30.85 30.85 30.85 0.8K
13:26 30.80 30.80 30.80 30.80 0.3K
13:28 30.79 30.82 30.79 30.82 1.6K
13:30 30.78 30.78 30.78 30.78 0.1K
13:33 30.83 30.83 30.83 30.83 1.0K
13:34 30.79 30.79 30.79 30.79 1.0K
13:39 30.76 30.76 30.76 30.76 2.4K
13:45 30.79 30.79 30.79 30.79 0.4K
13:46 30.81 30.81 30.81 30.81 0.1K
13:47 30.81 30.81 30.80 30.80 0.4K
13:48 30.67 30.67 30.67 30.67 2.4K
13:50 30.68 30.68 30.68 30.68 0.5K
13:52 30.63 30.63 30.62 30.62 1.1K
13:56 30.63 30.63 30.63 30.63 1.3K
14:00 30.59 30.59 30.59 30.59 2.0K
14:08 30.63 30.63 30.63 30.63 1.1K
14:11 30.61 30.61 30.61 30.61 2.7K
14:12 30.64 30.64 30.64 30.64 1.0K
14:13 30.66 30.66 30.59 30.65 12.8K
14:15 30.71 30.73 30.71 30.73 4.6K
14:17 30.74 30.74 30.74 30.74 0.1K
14:18 30.73 30.74 30.72 30.72 0.9K
14:19 30.83 30.83 30.81 30.81 2.4K
14:26 30.78 30.78 30.78 30.78 1.0K
14:27 30.79 30.79 30.79 30.79 0.5K
14:30 30.82 30.82 30.82 30.82 0.8K
14:31 30.79 30.79 30.77 30.77 1.7K
14:33 30.79 30.79 30.79 30.79 0.7K
14:35 30.80 30.80 30.80 30.80 0.7K
14:37 30.77 30.77 30.77 30.77 1.4K
14:38 30.75 30.75 30.75 30.75 0.6K
14:39 30.72 30.72 30.72 30.72 0.3K
14:42 30.61 30.61 30.61 30.61 3.7K
14:43 30.61 30.61 30.61 30.61 0.4K
14:44 30.61 30.64 30.61 30.64 6.3K
14:48 30.61 30.61 30.61 30.61 0.3K
14:49 30.61 30.65 30.61 30.65 3.0K
14:51 30.59 30.59 30.59 30.59 0.6K
14:52 30.64 30.64 30.64 30.64 0.2K
14:54 30.75 30.75 30.75 30.75 1.1K
14:56 30.73 30.73 30.73 30.73 1.5K
14:57 30.70 30.70 30.70 30.70 0.8K
15:00 30.68 30.68 30.68 30.68 0.2K
15:01 30.70 30.70 30.70 30.70 0.5K
15:02 30.70 30.70 30.70 30.70 0.7K
15:04 30.71 30.71 30.71 30.71 0.4K
15:07 30.71 30.71 30.71 30.71 0.6K
15:09 30.74 30.74 30.72 30.72 1.5K
15:11 30.75 30.75 30.74 30.74 0.9K
15:13 30.75 30.76 30.75 30.76 1.6K
15:14 30.74 30.74 30.74 30.74 0.3K
15:15 30.72 30.72 30.72 30.72 0.5K
15:16 30.72 30.72 30.72 30.72 2.1K
15:23 30.74 30.74 30.74 30.74 0.2K
15:24 30.73 30.73 30.73 30.73 1.5K
15:25 30.73 30.73 30.73 30.73 0.7K
15:26 30.75 30.75 30.75 30.75 1.0K
15:28 30.68 30.68 30.66 30.66 4.3K
15:29 30.67 30.67 30.67 30.67 0.5K
15:31 30.69 30.71 30.68 30.68 1.6K
15:32 30.65 30.65 30.65 30.65 1.4K
15:33 30.62 30.62 30.62 30.62 0.3K
15:34 30.65 30.66 30.65 30.66 1.7K
15:36 30.64 30.64 30.64 30.64 0.6K
15:37 30.59 30.59 30.58 30.58 1.5K
15:38 30.61 30.61 30.61 30.61 1.6K
15:39 30.60 30.60 30.60 30.60 0.5K
15:40 30.53 30.56 30.53 30.56 3.4K
15:41 30.57 30.57 30.57 30.57 1.3K
15:42 30.58 30.60 30.52 30.52 7.4K
15:43 30.55 30.58 30.55 30.58 5.1K
15:44 30.58 30.62 30.57 30.62 5.3K
15:45 30.62 30.62 30.59 30.59 1.1K
15:46 30.60 30.63 30.60 30.63 0.4K
15:47 30.63 30.65 30.63 30.65 1.1K
15:48 30.63 30.69 30.63 30.69 2.4K
15:49 30.65 30.65 30.65 30.65 0.7K
15:50 30.70 30.74 30.70 30.74 3.8K
15:51 30.81 30.81 30.78 30.80 1.4K
15:52 30.74 30.77 30.74 30.77 3.4K
15:53 30.80 30.81 30.80 30.81 1.9K
15:54 30.76 30.76 30.76 30.76 2.9K
15:55 30.75 30.75 30.73 30.73 1.6K
15:56 30.71 30.71 30.70 30.70 3.2K
15:57 30.70 30.70 30.65 30.66 7.9K
15:58 30.67 30.67 30.64 30.64 3.6K
15:59 30.65 30.68 30.65 30.68 59.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available