Astrana Health

ASTH
🏛️ usa →
27.77
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.20 30.20 30.20 30.20 4.3K
09:31 30.20 30.20 30.20 30.20 0.3K
09:32 30.20 30.20 30.19 30.19 0.5K
09:33 30.20 30.20 30.20 30.20 1.2K
09:39 30.45 30.45 30.45 30.45 3.2K
09:45 30.65 30.65 30.65 30.65 0.2K
09:47 30.27 30.44 30.27 30.44 0.7K
09:53 30.65 30.65 30.65 30.65 0.3K
09:54 30.51 30.51 30.51 30.51 0.4K
09:56 30.39 30.52 30.39 30.52 0.7K
09:57 30.39 30.39 30.39 30.39 2.4K
10:07 30.38 30.40 30.38 30.40 2.0K
10:11 30.58 30.58 30.58 30.58 4.5K
10:13 30.75 30.75 30.75 30.75 0.4K
10:15 30.73 30.73 30.73 30.73 0.3K
10:17 30.57 30.57 30.57 30.57 0.8K
10:18 30.51 30.51 30.51 30.51 0.5K
10:19 30.43 30.43 30.43 30.43 0.2K
10:20 30.44 30.52 30.44 30.52 0.8K
10:21 30.52 30.52 30.52 30.52 0.4K
10:22 30.47 30.47 30.47 30.47 0.6K
10:23 30.46 30.46 30.46 30.46 0.2K
10:25 30.43 30.43 30.40 30.40 1.0K
10:26 30.41 30.41 30.39 30.39 2.6K
10:27 30.42 30.46 30.42 30.46 2.0K
10:31 30.53 30.53 30.39 30.50 5.5K
10:35 30.50 30.50 30.50 30.50 0.8K
10:38 30.55 30.63 30.55 30.63 2.5K
10:39 30.69 30.69 30.69 30.69 2.6K
10:48 30.57 30.57 30.57 30.57 2.2K
10:53 30.64 30.64 30.64 30.64 0.6K
10:55 30.64 30.64 30.64 30.64 0.2K
10:56 30.55 30.55 30.55 30.55 1.6K
10:58 30.58 30.58 30.58 30.58 0.1K
11:00 30.65 30.65 30.65 30.65 0.8K
11:05 30.65 30.65 30.65 30.65 0.7K
11:06 30.58 30.58 30.58 30.58 1.8K
11:17 30.54 30.68 30.54 30.68 4.7K
11:20 30.69 30.69 30.69 30.69 0.2K
11:21 30.70 30.70 30.70 30.70 1.0K
11:23 30.75 30.75 30.75 30.75 1.4K
11:25 30.71 30.75 30.71 30.75 1.0K
11:27 30.67 30.67 30.67 30.67 0.2K
11:29 30.67 30.67 30.67 30.67 1.4K
11:30 30.66 30.66 30.66 30.66 0.9K
11:31 30.67 30.67 30.67 30.67 0.1K
11:32 30.64 30.64 30.58 30.58 1.7K
11:33 30.63 30.64 30.50 30.50 5.2K
11:37 30.50 30.50 30.48 30.48 1.0K
11:38 30.50 30.50 30.50 30.50 0.2K
11:39 30.60 30.60 30.57 30.57 1.8K
11:40 30.63 30.65 30.63 30.65 0.6K
11:44 30.63 30.63 30.63 30.63 0.5K
11:50 30.60 30.60 30.60 30.60 0.7K
12:01 30.58 30.72 30.58 30.72 2.2K
12:03 30.70 30.70 30.70 30.70 1.5K
12:08 30.75 30.75 30.75 30.75 0.8K
12:09 30.79 30.79 30.79 30.79 0.5K
12:11 30.77 30.80 30.77 30.80 3.1K
12:14 30.80 30.80 30.80 30.80 0.2K
12:15 30.74 30.74 30.74 30.74 0.9K
12:16 30.76 30.76 30.76 30.76 0.4K
12:19 30.71 30.71 30.71 30.71 1.3K
12:22 30.65 30.65 30.65 30.65 3.0K
12:23 30.65 30.70 30.65 30.70 1.6K
12:28 30.70 30.70 30.70 30.70 0.4K
12:29 30.70 30.71 30.70 30.71 0.8K
12:32 30.75 30.75 30.68 30.72 1.4K
12:33 30.77 30.77 30.77 30.77 0.4K
12:34 30.76 30.76 30.76 30.76 0.5K
12:35 30.76 30.77 30.76 30.77 1.4K
12:36 30.79 30.79 30.79 30.79 0.2K
12:38 30.79 30.79 30.79 30.79 0.3K
12:40 30.79 30.79 30.79 30.79 0.4K
12:41 30.79 30.79 30.79 30.79 0.7K
12:49 30.79 30.79 30.79 30.79 2.1K
12:56 30.86 30.86 30.86 30.86 0.6K
13:00 30.74 30.74 30.74 30.74 1.2K
13:01 30.78 30.78 30.78 30.78 0.6K
13:02 30.79 30.79 30.79 30.79 0.3K
13:04 30.75 30.75 30.75 30.75 1.0K
13:15 30.74 30.74 30.74 30.74 0.3K
13:17 30.69 30.69 30.69 30.69 1.1K
13:32 30.73 30.73 30.73 30.73 1.0K
13:33 30.72 30.72 30.72 30.72 0.7K
13:39 30.74 30.77 30.74 30.77 3.8K
13:42 30.80 30.80 30.80 30.80 0.8K
13:43 30.79 30.79 30.79 30.79 0.6K
13:45 30.74 30.74 30.74 30.74 1.0K
13:46 30.75 30.75 30.75 30.75 0.7K
13:47 30.72 30.72 30.72 30.72 0.3K
13:55 30.69 30.69 30.69 30.69 1.6K
13:58 30.72 30.72 30.72 30.72 0.3K
13:59 30.72 30.72 30.72 30.72 2.2K
14:15 30.72 30.72 30.69 30.69 4.9K
14:16 30.68 30.68 30.68 30.68 0.6K
14:20 30.67 30.67 30.67 30.67 0.3K
14:22 30.70 30.70 30.70 30.70 1.3K
14:24 30.70 30.70 30.70 30.70 0.3K
14:26 30.73 30.73 30.73 30.73 0.1K
14:27 30.70 30.70 30.70 30.70 0.6K
14:30 30.68 30.78 30.68 30.78 5.6K
14:31 30.78 30.84 30.78 30.84 6.1K
14:36 30.86 30.86 30.86 30.86 0.3K
14:37 30.89 30.89 30.89 30.89 0.7K
14:38 30.87 30.89 30.87 30.89 1.0K
14:40 30.89 30.89 30.89 30.89 0.4K
14:43 30.86 30.89 30.86 30.89 1.9K
14:53 30.90 30.90 30.90 30.90 0.6K
14:55 30.90 30.90 30.90 30.90 0.3K
14:57 30.92 30.93 30.92 30.93 1.2K
15:04 30.88 30.88 30.88 30.88 1.1K
15:05 30.87 30.90 30.87 30.90 1.5K
15:07 30.91 30.91 30.89 30.89 0.7K
15:09 30.89 30.89 30.89 30.89 7.2K
15:12 30.92 30.92 30.92 30.92 0.7K
15:14 30.93 30.93 30.93 30.93 0.1K
15:15 30.97 30.97 30.97 30.97 2.2K
15:19 30.97 30.97 30.95 30.95 3.3K
15:20 30.90 30.90 30.90 30.90 2.6K
15:21 30.91 31.02 30.91 31.02 5.3K
15:25 31.03 31.03 31.03 31.03 0.6K
15:27 31.03 31.04 31.03 31.04 5.9K
15:28 31.07 31.07 31.07 31.07 0.9K
15:30 31.06 31.06 31.03 31.03 10.7K
15:31 31.01 31.01 30.97 30.97 1.9K
15:32 30.95 30.95 30.95 30.95 1.0K
15:34 30.91 30.91 30.91 30.91 1.3K
15:35 30.91 30.91 30.91 30.91 1.4K
15:38 30.92 30.92 30.92 30.92 1.6K
15:42 30.91 30.91 30.91 30.91 0.7K
15:43 31.00 31.00 31.00 31.00 2.7K
15:44 31.03 31.03 31.03 31.03 1.6K
15:46 31.01 31.01 31.01 31.01 0.9K
15:47 31.01 31.07 31.00 31.07 2.7K
15:49 31.08 31.08 31.08 31.08 1.6K
15:50 31.05 31.05 31.02 31.02 1.8K
15:52 31.05 31.05 31.03 31.03 1.8K
15:53 31.04 31.04 31.03 31.03 1.9K
15:54 31.04 31.06 31.04 31.06 4.8K
15:55 31.05 31.05 31.05 31.05 2.5K
15:56 31.03 31.03 31.01 31.01 3.4K
15:57 31.04 31.09 31.04 31.09 6.9K
15:58 31.07 31.09 31.06 31.07 5.8K
15:59 31.10 31.22 31.10 31.21 67.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available