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 30.52 30.60 30.52 30.60 7.8K
09:31 30.64 30.64 30.64 30.64 0.8K
09:33 30.55 30.55 30.55 30.55 0.1K
09:34 30.55 30.55 30.55 30.55 0.5K
09:38 30.42 30.53 30.38 30.38 3.2K
09:44 30.59 30.59 30.54 30.54 2.1K
09:49 30.50 30.50 30.50 30.50 0.6K
09:53 30.50 30.50 30.50 30.50 0.4K
09:59 30.50 30.50 30.50 30.50 0.2K
10:01 30.52 30.55 30.52 30.55 0.5K
10:02 30.49 30.49 30.49 30.49 0.3K
10:03 30.48 30.48 30.48 30.48 0.2K
10:04 30.49 30.49 30.49 30.49 0.3K
10:05 30.48 30.48 30.48 30.48 0.1K
10:07 30.65 30.65 30.64 30.64 3.5K
10:08 30.64 30.64 30.64 30.64 0.6K
10:14 30.71 30.71 30.71 30.71 0.5K
10:15 30.72 30.72 30.72 30.72 0.5K
10:16 30.73 30.73 30.73 30.73 0.4K
10:17 30.73 30.73 30.73 30.73 0.2K
10:18 30.73 30.73 30.73 30.73 0.5K
10:19 30.73 30.73 30.68 30.68 2.1K
10:20 30.61 30.61 30.59 30.59 1.9K
10:24 30.53 30.54 30.53 30.54 0.7K
10:26 30.52 30.52 30.52 30.52 0.2K
10:29 30.53 30.53 30.53 30.53 0.3K
10:32 30.50 30.54 30.50 30.54 1.1K
10:37 30.50 30.50 30.50 30.50 1.1K
10:39 30.48 30.48 30.48 30.48 0.1K
10:40 30.48 30.48 30.48 30.48 0.5K
10:41 30.48 30.48 30.39 30.39 8.4K
10:45 30.37 30.37 30.34 30.34 5.1K
10:46 30.35 30.35 30.34 30.34 0.8K
10:47 30.39 30.50 30.39 30.50 7.4K
10:50 30.48 30.48 30.48 30.48 0.6K
10:51 30.48 30.48 30.48 30.48 0.1K
10:52 30.48 30.48 30.48 30.48 0.4K
10:53 30.49 30.49 30.49 30.49 1.5K
10:54 30.49 30.49 30.49 30.49 0.1K
10:56 30.46 30.46 30.46 30.46 0.5K
10:58 30.47 30.47 30.47 30.47 0.3K
10:59 30.48 30.48 30.45 30.45 0.9K
11:00 30.44 30.44 30.44 30.44 0.4K
11:01 30.40 30.40 30.37 30.37 0.9K
11:02 30.37 30.37 30.35 30.35 0.8K
11:04 30.35 30.44 30.35 30.44 1.8K
11:07 30.44 30.44 30.44 30.44 0.1K
11:08 30.44 30.44 30.44 30.44 0.6K
11:10 30.45 30.45 30.44 30.44 0.4K
11:11 30.42 30.42 30.42 30.42 0.8K
11:15 30.41 30.41 30.41 30.41 0.9K
11:18 30.41 30.41 30.41 30.41 0.3K
11:19 30.37 30.37 30.37 30.37 1.0K
11:24 30.35 30.35 30.08 30.08 5.0K
11:25 30.21 30.21 30.21 30.21 4.9K
11:27 30.30 30.30 30.30 30.30 0.3K
11:30 30.30 30.30 30.30 30.30 0.3K
11:32 30.30 30.30 30.30 30.30 0.4K
11:34 30.25 30.25 30.21 30.21 2.0K
11:35 30.25 30.25 30.25 30.25 0.8K
11:36 30.24 30.24 30.24 30.24 0.7K
11:38 30.24 30.24 30.24 30.24 0.3K
11:43 30.24 30.24 30.24 30.24 0.2K
11:44 30.22 30.22 30.22 30.22 0.4K
11:47 30.14 30.17 30.13 30.17 2.6K
11:48 30.15 30.15 30.15 30.15 1.6K
11:52 30.14 30.14 30.14 30.14 0.3K
11:53 30.15 30.15 30.15 30.15 0.1K
11:54 30.15 30.15 30.11 30.11 4.3K
11:55 30.08 30.10 30.04 30.04 4.1K
12:05 30.05 30.05 30.05 30.05 0.8K
12:07 30.01 30.01 29.95 29.95 1.1K
12:08 29.99 29.99 29.99 29.99 0.9K
12:10 29.97 29.97 29.97 29.97 0.7K
12:12 29.99 30.05 29.99 30.05 2.0K
12:15 30.09 30.09 30.09 30.09 0.3K
12:17 30.09 30.09 30.09 30.09 0.7K
12:19 30.09 30.09 30.09 30.09 0.7K
12:20 30.09 30.09 30.09 30.09 2.4K
12:22 30.09 30.09 30.09 30.09 1.8K
12:23 30.09 30.09 30.09 30.09 0.3K
12:24 30.09 30.09 30.09 30.09 0.7K
12:28 30.09 30.09 30.07 30.07 0.9K
12:29 30.07 30.07 30.07 30.07 0.1K
12:30 30.07 30.07 30.07 30.07 0.1K
12:32 30.08 30.08 30.08 30.08 1.3K
12:36 30.13 30.13 30.13 30.13 1.8K
12:42 30.15 30.15 30.14 30.14 0.2K
12:43 30.14 30.14 30.14 30.14 0.1K
12:44 30.09 30.09 30.09 30.09 1.7K
12:50 30.09 30.10 30.07 30.08 1.9K
12:51 30.14 30.14 30.14 30.14 2.1K
12:56 30.19 30.19 30.19 30.19 1.1K
13:02 30.23 30.23 30.23 30.23 3.4K
13:03 30.16 30.16 30.09 30.09 2.7K
13:04 30.14 30.14 30.14 30.14 1.4K
13:09 30.15 30.15 30.15 30.15 0.6K
13:10 30.15 30.15 30.15 30.15 0.2K
13:11 30.15 30.15 30.15 30.15 0.6K
13:12 30.20 30.20 30.18 30.18 1.1K
13:13 30.22 30.22 30.22 30.22 0.1K
13:14 30.22 30.22 30.22 30.22 0.9K
13:19 30.17 30.17 30.10 30.10 1.2K
13:20 30.08 30.12 30.08 30.12 1.6K
13:21 30.12 30.12 30.12 30.12 0.4K
13:25 30.10 30.10 30.10 30.10 0.1K
13:26 30.08 30.10 30.08 30.10 0.5K
13:31 30.10 30.10 30.10 30.10 0.6K
13:32 30.09 30.09 30.09 30.09 1.2K
13:33 30.12 30.12 30.12 30.12 1.4K
13:34 30.15 30.15 30.15 30.15 1.4K
13:36 30.16 30.16 30.16 30.16 0.2K
13:39 30.13 30.13 30.13 30.13 0.7K
13:42 30.18 30.18 30.18 30.18 2.1K
13:47 30.27 30.27 30.27 30.27 0.5K
13:52 30.23 30.23 30.23 30.23 1.3K
13:57 30.30 30.30 30.30 30.30 0.3K
13:58 30.22 30.22 30.22 30.22 0.4K
13:59 30.25 30.28 30.25 30.28 1.3K
14:00 30.26 30.26 30.26 30.26 0.2K
14:01 30.24 30.24 30.24 30.24 0.1K
14:03 30.26 30.26 30.26 30.26 0.1K
14:05 30.18 30.18 30.18 30.18 5.8K
14:07 30.15 30.19 30.15 30.19 8.7K
14:08 30.20 30.20 30.20 30.20 0.4K
14:09 30.16 30.16 30.16 30.16 0.5K
14:12 30.19 30.19 30.19 30.19 0.8K
14:18 30.17 30.17 30.17 30.17 0.7K
14:19 30.16 30.19 30.16 30.19 3.7K
14:20 30.13 30.13 30.10 30.10 11.7K
14:21 30.12 30.12 30.12 30.12 1.0K
14:22 30.02 30.02 30.02 30.02 1.9K
14:24 30.10 30.10 30.10 30.10 4.8K
14:25 30.09 30.09 30.09 30.09 0.3K
14:27 30.12 30.20 30.12 30.18 2.3K
14:33 30.13 30.13 30.12 30.12 1.0K
14:34 30.10 30.10 30.10 30.10 0.5K
14:35 30.10 30.10 30.10 30.10 0.1K
14:36 30.10 30.10 30.10 30.10 0.5K
14:37 30.10 30.10 30.10 30.10 0.6K
14:39 30.11 30.11 30.11 30.11 0.7K
14:41 30.10 30.11 30.10 30.11 1.3K
14:42 30.13 30.13 30.13 30.13 0.3K
14:44 30.06 30.06 30.06 30.06 3.8K
14:46 30.09 30.09 30.09 30.09 0.4K
14:48 30.09 30.09 30.09 30.09 0.6K
14:51 30.03 30.05 30.03 30.05 3.2K
14:57 30.08 30.08 30.08 30.08 0.3K
14:58 30.09 30.09 30.09 30.09 0.4K
15:00 30.12 30.12 30.12 30.12 0.8K
15:01 30.14 30.14 30.14 30.14 1.3K
15:02 30.15 30.15 30.15 30.15 2.4K
15:15 30.13 30.13 30.13 30.13 0.1K
15:16 30.11 30.11 30.10 30.10 1.3K
15:17 30.13 30.13 30.13 30.13 2.4K
15:19 30.13 30.13 30.13 30.13 1.0K
15:22 30.23 30.23 30.23 30.23 0.1K
15:23 30.24 30.24 30.24 30.24 0.3K
15:24 30.25 30.25 30.25 30.25 0.1K
15:25 30.25 30.25 30.25 30.25 0.6K
15:26 30.18 30.18 30.18 30.18 5.9K
15:28 30.12 30.14 30.10 30.14 2.7K
15:29 30.12 30.12 30.12 30.12 0.3K
15:30 30.09 30.09 30.06 30.07 4.3K
15:31 30.07 30.07 30.07 30.07 0.5K
15:33 30.06 30.06 30.06 30.06 0.1K
15:34 30.06 30.06 30.06 30.06 0.9K
15:35 30.06 30.07 30.06 30.07 1.4K
15:36 30.06 30.06 30.06 30.06 0.3K
15:37 30.06 30.06 30.06 30.06 0.6K
15:38 30.04 30.06 30.04 30.06 0.3K
15:39 30.07 30.07 30.06 30.06 3.9K
15:40 30.06 30.06 30.06 30.06 0.3K
15:41 30.05 30.06 30.04 30.04 1.4K
15:42 30.06 30.06 30.06 30.06 0.4K
15:43 30.05 30.05 30.05 30.05 5.5K
15:44 30.04 30.04 30.04 30.04 0.7K
15:45 30.11 30.11 30.11 30.11 2.2K
15:46 30.15 30.15 30.15 30.15 0.5K
15:47 30.16 30.16 30.16 30.16 1.2K
15:48 30.15 30.15 30.15 30.15 0.7K
15:49 30.14 30.14 30.14 30.14 0.4K
15:50 30.15 30.15 30.13 30.13 1.5K
15:51 30.10 30.10 30.05 30.05 4.5K
15:53 30.07 30.07 30.07 30.07 1.1K
15:54 30.11 30.13 30.11 30.12 5.0K
15:55 30.11 30.11 30.03 30.03 2.6K
15:56 30.01 30.05 30.00 30.04 3.5K
15:57 30.05 30.06 30.01 30.02 4.7K
15:58 30.02 30.04 29.96 29.96 10.5K
15:59 29.97 29.98 29.92 29.93 79.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available