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 31.45 31.65 31.45 31.65 2.3K
09:31 31.75 31.75 31.75 31.75 0.4K
09:32 31.57 31.57 31.57 31.57 0.8K
09:35 31.59 31.59 31.59 31.59 0.7K
09:36 31.59 31.59 31.59 31.59 0.2K
09:37 31.57 31.57 31.57 31.57 0.7K
09:38 31.57 31.57 31.57 31.57 0.7K
09:39 31.57 31.75 31.57 31.75 0.5K
09:40 31.67 31.67 31.67 31.67 0.4K
09:43 31.80 31.80 31.80 31.80 0.4K
09:45 31.64 31.64 31.64 31.64 0.2K
09:46 31.77 31.77 31.77 31.77 0.9K
09:47 31.77 31.77 31.76 31.76 0.2K
09:48 31.79 31.79 31.79 31.79 0.3K
09:50 31.80 31.80 31.80 31.80 0.7K
09:56 31.69 31.69 31.69 31.69 0.2K
09:57 31.69 31.81 31.69 31.81 0.9K
09:59 31.92 31.92 31.92 31.92 0.7K
10:00 31.94 31.96 31.94 31.96 6.0K
10:01 31.90 31.90 31.90 31.90 0.2K
10:05 31.77 31.77 31.72 31.72 0.8K
10:09 31.61 31.61 31.61 31.61 1.5K
10:16 31.50 31.50 31.50 31.50 0.2K
10:17 31.62 31.62 31.62 31.62 1.0K
10:18 31.60 31.60 31.57 31.57 2.3K
10:23 31.70 31.70 31.70 31.70 0.7K
10:34 31.78 31.78 31.78 31.78 1.5K
10:35 31.69 31.69 31.69 31.69 0.3K
10:39 31.80 31.80 31.80 31.80 0.1K
10:40 31.69 31.69 31.69 31.69 0.4K
10:42 31.69 31.69 31.69 31.69 0.8K
10:47 31.57 31.57 31.57 31.57 0.9K
10:49 31.46 31.46 31.46 31.46 0.4K
10:50 31.47 31.47 31.47 31.47 5.7K
10:52 31.49 31.49 31.48 31.48 1.4K
10:53 31.52 31.52 31.52 31.52 0.9K
10:54 31.67 31.67 31.67 31.67 0.6K
10:55 31.67 31.71 31.67 31.71 1.7K
10:57 31.76 31.76 31.76 31.76 0.5K
10:59 31.82 31.82 31.82 31.82 0.8K
11:03 31.74 31.74 31.74 31.74 0.2K
11:05 31.75 31.75 31.75 31.75 1.2K
11:09 31.69 31.73 31.69 31.73 2.5K
11:11 31.69 31.69 31.69 31.69 0.2K
11:12 31.70 31.70 31.70 31.70 1.3K
11:16 31.64 31.68 31.64 31.68 1.6K
11:17 31.68 31.68 31.68 31.68 0.1K
11:20 31.69 31.69 31.67 31.67 0.6K
11:22 31.72 31.72 31.72 31.72 1.8K
11:27 31.78 31.78 31.78 31.78 1.0K
11:39 31.79 31.79 31.79 31.79 0.6K
11:40 31.79 31.81 31.79 31.80 1.3K
11:41 31.81 31.81 31.81 31.81 0.9K
11:44 31.72 31.72 31.72 31.72 0.6K
11:50 31.70 31.70 31.70 31.70 0.2K
11:52 31.70 31.70 31.70 31.70 1.3K
11:57 31.72 31.72 31.72 31.72 1.5K
12:02 31.70 31.70 31.70 31.70 2.4K
12:03 31.60 31.60 31.60 31.60 6.4K
12:04 31.58 31.58 31.58 31.58 0.3K
12:10 31.49 31.49 31.49 31.49 0.5K
12:11 31.51 31.51 31.45 31.45 1.9K
12:12 31.45 31.50 31.45 31.50 2.3K
12:13 31.55 31.55 31.49 31.50 1.9K
12:14 31.53 31.53 31.53 31.53 2.2K
12:15 31.65 31.65 31.65 31.65 0.3K
12:16 31.63 31.66 31.63 31.66 1.5K
12:17 31.64 31.67 31.62 31.67 1.2K
12:19 31.62 31.62 31.62 31.62 0.7K
12:25 31.62 31.62 31.62 31.62 0.9K
12:31 31.71 31.71 31.71 31.71 1.4K
12:41 31.68 31.68 31.68 31.68 0.5K
12:47 31.69 31.69 31.69 31.69 0.1K
12:48 31.66 31.69 31.66 31.69 0.7K
12:56 31.74 31.84 31.74 31.84 7.3K
13:00 31.93 31.93 31.93 31.93 0.3K
13:02 32.07 32.07 32.04 32.04 7.6K
13:03 32.05 32.05 32.05 32.05 0.8K
13:04 32.05 32.05 32.03 32.03 1.4K
13:06 32.02 32.02 32.02 32.02 0.3K
13:08 32.01 32.01 32.01 32.01 0.3K
13:10 32.04 32.04 32.04 32.04 0.3K
13:11 32.02 32.02 32.02 32.02 0.6K
13:12 31.88 31.88 31.88 31.88 3.0K
13:16 31.96 31.96 31.96 31.96 0.4K
13:17 31.95 31.97 31.95 31.97 2.3K
13:26 32.04 32.04 32.04 32.03 0.4K
13:27 32.03 32.03 32.03 32.03 0.2K
13:29 32.05 32.05 32.05 32.05 0.6K
13:33 32.08 32.08 32.01 32.01 6.4K
13:37 32.05 32.05 32.05 32.05 0.4K
13:38 32.03 32.03 32.03 32.03 0.7K
13:41 32.06 32.06 32.06 32.06 0.7K
13:44 32.08 32.08 32.08 32.07 0.2K
13:46 32.03 32.03 32.03 32.03 0.5K
13:48 32.11 32.11 32.11 32.11 0.3K
13:49 32.03 32.03 32.03 32.03 18.1K
13:55 32.00 32.00 32.00 32.00 2.4K
14:00 31.98 32.00 31.98 32.00 1.3K
14:06 31.95 31.95 31.95 31.95 0.8K
14:07 31.92 31.92 31.92 31.92 3.3K
14:11 31.86 31.86 31.86 31.86 0.8K
14:12 31.83 31.83 31.83 31.83 0.4K
14:13 31.80 31.80 31.80 31.80 0.8K
14:14 31.79 31.79 31.79 31.79 0.4K
14:15 31.80 31.81 31.80 31.81 0.7K
14:20 31.80 31.80 31.80 31.80 1.2K
14:22 31.79 31.79 31.79 31.79 0.4K
14:28 31.79 31.79 31.79 31.79 1.4K
14:30 31.75 31.75 31.75 31.75 0.9K
14:33 31.72 31.74 31.72 31.74 1.9K
14:37 31.74 31.74 31.74 31.74 0.2K
14:38 31.74 31.78 31.74 31.78 4.7K
14:39 31.74 31.74 31.74 31.74 1.2K
14:40 31.70 31.70 31.70 31.70 1.4K
14:41 31.61 31.61 31.61 31.61 1.1K
14:46 31.55 31.55 31.55 31.55 4.5K
14:50 31.61 31.61 31.61 31.61 2.3K
14:51 31.69 31.69 31.69 31.69 0.5K
14:54 31.65 31.65 31.65 31.65 0.7K
14:58 31.62 31.62 31.59 31.59 1.2K
15:00 31.55 31.55 31.55 31.55 1.5K
15:03 31.54 31.54 31.54 31.54 0.3K
15:05 31.57 31.57 31.57 31.57 0.7K
15:06 31.54 31.54 31.54 31.54 0.8K
15:09 31.54 31.54 31.54 31.54 2.0K
15:12 31.54 31.54 31.54 31.54 0.7K
15:16 31.55 31.55 31.55 31.55 1.3K
15:18 31.54 31.54 31.54 31.54 0.1K
15:19 31.55 31.55 31.48 31.55 5.0K
15:24 31.55 31.55 31.55 31.55 0.6K
15:26 31.56 31.56 31.56 31.56 0.6K
15:27 31.55 31.55 31.55 31.55 1.7K
15:28 31.52 31.52 31.52 31.52 0.6K
15:29 31.53 31.53 31.50 31.51 1.5K
15:30 31.51 31.53 31.51 31.53 1.2K
15:32 31.54 31.54 31.54 31.54 0.3K
15:33 31.54 31.54 31.54 31.54 0.6K
15:34 31.52 31.52 31.52 31.52 1.8K
15:37 31.52 31.52 31.52 31.52 0.8K
15:39 31.52 31.52 31.52 31.52 0.2K
15:40 31.52 31.52 31.52 31.52 0.5K
15:41 31.52 31.54 31.52 31.54 1.3K
15:43 31.49 31.49 31.49 31.49 5.1K
15:44 31.48 31.59 31.48 31.59 6.7K
15:45 31.59 31.59 31.59 31.59 0.1K
15:46 31.60 31.63 31.60 31.63 1.6K
15:47 31.62 31.62 31.58 31.61 5.2K
15:48 31.62 31.66 31.61 31.66 9.4K
15:49 31.66 31.68 31.66 31.68 2.5K
15:50 31.76 31.78 31.72 31.78 5.7K
15:51 31.77 31.78 31.77 31.78 0.8K
15:52 31.77 31.78 31.76 31.78 4.8K
15:53 31.80 31.80 31.79 31.79 0.7K
15:54 31.79 31.85 31.79 31.85 4.3K
15:55 31.87 31.87 31.87 31.87 0.7K
15:56 31.89 31.89 31.87 31.87 5.8K
15:57 31.86 31.87 31.86 31.87 2.9K
15:58 31.87 31.87 31.84 31.84 7.2K
15:59 31.88 31.98 31.88 31.96 100.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available