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 29.97 29.97 29.88 29.88 2.8K
09:34 29.98 30.07 29.98 30.03 2.4K
09:35 29.95 29.95 29.95 29.95 1.6K
09:43 30.10 30.10 30.10 30.10 0.3K
09:44 30.15 30.15 30.15 30.15 2.3K
09:54 30.31 30.31 30.31 30.31 0.2K
09:55 30.09 30.09 30.09 30.09 2.6K
10:05 30.16 30.16 30.16 30.16 0.5K
10:10 30.18 30.18 30.18 30.18 0.6K
10:11 30.28 30.28 30.28 30.28 0.9K
10:19 30.16 30.18 30.16 30.18 1.1K
10:21 30.22 30.22 30.22 30.22 3.0K
10:41 30.15 30.15 30.15 30.15 0.2K
10:42 30.11 30.11 30.11 30.11 0.9K
10:48 30.16 30.16 30.16 30.16 0.7K
10:51 30.21 30.21 30.21 30.21 1.2K
10:55 30.23 30.23 30.23 30.23 0.6K
10:59 30.28 30.28 30.28 30.28 0.2K
11:02 30.28 30.28 30.28 30.28 0.7K
11:09 30.23 30.23 30.17 30.17 3.4K
11:10 30.16 30.16 30.16 30.16 2.1K
11:11 30.09 30.13 30.09 30.13 1.2K
11:16 30.16 30.16 30.16 30.16 5.1K
11:26 30.17 30.19 30.17 30.19 5.2K
11:27 30.19 30.19 30.19 30.19 1.3K
11:33 30.17 30.17 30.17 30.17 0.7K
11:34 30.18 30.18 30.18 30.18 0.5K
11:43 30.13 30.14 30.13 30.14 1.2K
11:44 30.16 30.16 30.16 30.16 0.5K
11:46 30.16 30.16 30.16 30.16 0.3K
11:49 30.13 30.13 30.13 30.13 1.8K
11:59 30.11 30.11 30.11 30.11 1.3K
12:00 30.10 30.10 30.10 30.10 0.6K
12:07 30.05 30.05 30.05 30.05 0.3K
12:08 30.02 30.02 30.02 30.02 1.9K
12:14 29.97 29.97 29.97 29.97 0.5K
12:18 29.96 29.96 29.96 29.96 0.3K
12:19 29.98 29.98 29.98 29.98 0.3K
12:20 29.99 29.99 29.99 29.99 0.3K
12:21 30.05 30.05 30.05 30.05 2.5K
12:24 29.99 29.99 29.99 29.99 0.6K
12:30 29.97 29.97 29.97 29.97 0.8K
12:38 29.93 29.93 29.90 29.90 2.8K
12:40 29.91 29.91 29.91 29.91 1.7K
12:52 29.93 29.94 29.93 29.94 0.5K
12:57 29.94 29.94 29.94 29.94 0.1K
12:58 29.97 29.97 29.97 29.97 0.6K
12:59 29.90 29.90 29.90 29.90 1.9K
13:01 29.87 29.87 29.87 29.87 0.6K
13:08 29.93 29.93 29.93 29.93 0.3K
13:09 29.86 29.86 29.86 29.86 1.1K
13:13 29.91 29.91 29.91 29.91 2.2K
13:21 29.94 29.94 29.94 29.94 1.9K
13:34 29.97 29.97 29.97 29.97 2.1K
13:44 29.95 29.95 29.95 29.95 0.3K
13:46 29.95 29.95 29.95 29.95 0.3K
13:49 29.91 29.91 29.91 29.91 1.7K
13:51 29.94 29.94 29.94 29.94 0.1K
13:52 30.14 30.14 30.07 30.10 7.1K
13:53 30.09 30.09 30.09 30.09 0.4K
13:58 30.08 30.08 30.08 30.08 0.3K
14:02 30.12 30.12 30.12 30.12 8.0K
14:05 30.15 30.15 30.15 30.15 0.9K
14:08 30.14 30.14 30.14 30.14 0.1K
14:09 30.10 30.11 30.10 30.11 5.1K
14:13 30.12 30.13 30.12 30.13 0.7K
14:17 30.13 30.13 30.08 30.09 3.0K
14:18 30.08 30.08 30.08 30.08 0.2K
14:19 30.08 30.18 30.08 30.18 2.7K
14:22 30.18 30.18 30.18 30.18 0.3K
14:27 30.12 30.12 30.12 30.12 2.8K
14:32 30.05 30.05 30.05 30.05 2.6K
14:34 30.00 30.00 30.00 30.00 4.1K
14:35 30.10 30.11 30.10 30.11 1.1K
14:40 30.12 30.12 30.12 30.12 1.9K
14:49 30.16 30.16 30.16 30.16 0.2K
14:50 30.16 30.16 30.16 30.16 0.4K
14:52 30.16 30.16 30.16 30.16 0.5K
14:54 30.18 30.18 30.18 30.18 0.5K
14:55 30.24 30.24 30.24 30.24 1.1K
14:56 30.21 30.21 30.17 30.17 2.0K
14:58 30.16 30.16 30.16 30.16 0.6K
15:00 30.15 30.15 30.15 30.15 0.2K
15:02 30.15 30.15 30.14 30.14 3.2K
15:04 30.11 30.11 30.11 30.11 0.4K
15:07 30.09 30.09 30.08 30.08 2.9K
15:08 30.09 30.09 30.09 30.09 0.4K
15:09 30.09 30.09 30.09 30.09 0.9K
15:11 30.07 30.07 30.07 30.07 0.2K
15:12 30.05 30.05 30.01 30.01 3.8K
15:13 30.00 30.00 30.00 30.00 0.3K
15:14 30.00 30.00 30.00 30.00 2.3K
15:15 30.00 30.01 30.00 30.01 1.0K
15:19 30.05 30.05 30.05 30.05 3.2K
15:21 30.13 30.13 30.11 30.11 1.0K
15:23 30.11 30.11 30.11 30.11 0.6K
15:25 30.09 30.09 30.09 30.09 1.4K
15:29 30.09 30.09 30.09 30.09 0.3K
15:30 30.07 30.07 30.02 30.02 1.8K
15:31 29.99 29.99 29.99 29.99 0.4K
15:33 30.04 30.07 29.97 30.00 17.3K
15:34 29.99 30.05 29.99 30.04 8.0K
15:37 30.03 30.03 30.03 30.03 6.7K
15:38 30.07 30.07 30.07 30.07 1.0K
15:39 30.13 30.13 30.13 30.13 1.6K
15:40 30.11 30.11 30.11 30.11 0.7K
15:41 30.11 30.11 30.10 30.11 1.9K
15:42 30.09 30.09 30.09 30.09 0.3K
15:43 30.07 30.07 30.05 30.05 1.8K
15:45 30.08 30.08 30.07 30.07 0.5K
15:46 30.07 30.07 30.07 30.07 1.0K
15:47 30.07 30.08 30.07 30.08 1.0K
15:48 30.14 30.14 30.14 30.14 0.8K
15:50 30.13 30.17 30.11 30.17 2.8K
15:51 30.14 30.15 30.13 30.15 2.1K
15:53 30.15 30.19 30.15 30.16 2.2K
15:54 30.17 30.25 30.17 30.25 2.8K
15:55 30.22 30.28 30.22 30.28 2.9K
15:56 30.30 30.30 30.26 30.26 2.4K
15:57 30.25 30.26 30.24 30.25 3.8K
15:58 30.24 30.26 30.24 30.25 4.6K
15:59 30.28 30.30 30.28 30.29 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available