Astrana Health

ASTH
🏛️ usa →
28.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.15 31.15 30.90 30.90 7.3K
09:31 30.76 30.76 30.76 30.76 0.3K
09:32 30.76 30.76 30.76 30.76 0.3K
09:33 31.01 31.01 31.01 31.01 1.0K
09:36 31.40 31.42 31.40 31.42 1.4K
09:39 31.65 31.65 31.65 31.65 1.2K
09:44 31.49 31.49 31.05 31.05 0.3K
09:45 31.05 31.05 30.86 30.87 2.9K
09:46 30.89 30.99 30.89 30.99 6.0K
09:49 30.98 30.98 30.76 30.85 1.3K
09:50 30.74 30.91 30.74 30.91 1.4K
09:51 30.85 30.85 30.85 30.85 1.4K
09:58 30.87 30.87 30.87 30.87 0.4K
10:00 30.69 30.69 30.69 30.69 0.5K
10:03 30.70 30.70 30.55 30.69 2.4K
10:04 30.51 30.51 30.51 30.51 1.1K
10:08 30.53 30.53 30.53 30.53 1.2K
10:13 30.50 30.50 30.50 30.50 0.5K
10:14 30.50 30.50 30.50 30.50 0.2K
10:15 30.53 30.53 30.53 30.53 0.3K
10:17 30.52 30.52 30.52 30.52 0.2K
10:18 30.52 30.62 30.52 30.62 0.8K
10:21 30.62 30.62 30.62 30.62 0.1K
10:22 30.66 30.66 30.66 30.66 1.8K
10:23 30.72 30.72 30.45 30.62 3.9K
10:24 30.61 30.63 30.61 30.63 0.4K
10:25 30.67 30.67 30.67 30.67 0.6K
10:26 30.47 30.58 30.47 30.58 0.3K
10:27 30.56 30.62 30.56 30.62 4.1K
10:29 30.61 30.61 30.61 30.61 0.3K
10:31 30.67 30.67 30.67 30.67 1.8K
10:36 30.71 30.71 30.71 30.71 1.0K
10:37 30.72 30.72 30.64 30.64 0.6K
10:38 30.68 30.68 30.68 30.68 0.5K
10:39 30.68 30.68 30.68 30.68 1.0K
10:47 30.70 30.70 30.70 30.70 0.8K
10:49 30.71 30.71 30.70 30.70 7.0K
10:57 30.68 30.68 30.68 30.68 0.1K
10:58 30.74 30.74 30.74 30.74 0.5K
11:00 30.77 30.82 30.77 30.82 1.7K
11:01 30.82 30.82 30.82 30.82 0.7K
11:03 30.82 30.82 30.82 30.82 0.9K
11:06 30.91 30.91 30.91 30.91 0.7K
11:11 30.78 30.78 30.78 30.78 1.0K
11:12 30.77 30.77 30.77 30.77 0.6K
11:15 30.77 30.77 30.77 30.77 0.2K
11:16 30.71 30.71 30.54 30.54 1.9K
11:17 30.64 30.64 30.64 30.64 0.1K
11:18 30.64 30.64 30.64 30.64 0.4K
11:19 30.64 30.64 30.63 30.63 0.3K
11:20 30.63 30.65 30.63 30.65 0.4K
11:22 30.64 30.64 30.64 30.64 0.4K
11:24 30.62 30.65 30.62 30.65 0.7K
11:27 30.64 30.64 30.64 30.64 0.2K
11:28 30.59 30.59 30.57 30.57 5.9K
11:29 30.53 30.53 30.53 30.53 0.2K
11:30 30.48 30.48 30.48 30.48 0.6K
11:31 30.48 30.48 30.47 30.47 2.3K
11:32 30.48 30.48 30.48 30.48 0.3K
11:35 30.48 30.48 30.48 30.48 0.6K
11:36 30.43 30.43 30.43 30.43 0.5K
11:39 30.43 30.43 30.26 30.26 8.3K
11:40 30.24 30.24 30.24 30.24 0.6K
11:41 30.24 30.24 30.24 30.24 0.5K
11:42 30.21 30.24 30.21 30.24 0.8K
11:46 30.19 30.19 30.19 30.19 2.4K
11:47 30.20 30.20 30.20 30.20 0.2K
11:49 30.18 30.18 30.18 30.18 0.3K
11:50 30.09 30.14 30.09 30.14 2.2K
11:51 30.03 30.03 30.03 30.03 0.2K
11:52 30.09 30.09 30.09 30.09 0.2K
11:53 30.10 30.10 30.10 30.10 1.0K
12:01 30.01 30.01 30.01 30.01 0.1K
12:02 30.16 30.16 30.16 30.16 0.8K
12:04 30.09 30.09 30.09 30.09 0.1K
12:05 30.09 30.09 30.07 30.07 0.8K
12:07 30.06 30.06 30.06 30.06 1.4K
12:09 30.07 30.07 30.07 30.07 0.1K
12:10 30.07 30.09 30.07 30.09 4.0K
12:11 29.95 29.95 29.95 29.95 1.9K
12:13 29.99 29.99 29.99 29.99 0.7K
12:15 30.02 30.02 30.02 30.02 0.7K
12:16 30.05 30.10 30.05 30.10 1.8K
12:17 30.13 30.13 30.13 30.13 1.1K
12:18 30.15 30.15 30.15 30.15 0.4K
12:19 30.16 30.16 30.15 30.15 0.5K
12:21 30.15 30.19 30.15 30.15 0.5K
12:22 30.19 30.19 30.15 30.15 0.6K
12:24 30.19 30.35 30.19 30.35 5.6K
12:26 30.36 30.36 30.36 30.36 0.3K
12:29 30.34 30.34 30.34 30.34 0.3K
12:31 30.39 30.39 30.39 30.39 0.1K
12:32 30.37 30.37 30.37 30.37 0.8K
12:33 30.43 30.43 30.43 30.43 0.7K
12:36 30.42 30.42 30.42 30.42 1.2K
12:38 30.46 30.46 30.46 30.46 0.3K
12:41 30.31 30.31 30.31 30.31 2.5K
12:43 30.29 30.29 30.29 30.29 1.7K
12:46 30.18 30.26 30.18 30.26 4.1K
12:48 30.25 30.25 30.25 30.25 0.5K
12:49 30.20 30.20 30.20 30.20 0.4K
12:50 30.21 30.21 30.21 30.21 1.0K
12:55 30.31 30.31 30.31 30.31 1.5K
12:56 30.35 30.35 30.34 30.34 2.5K
12:59 30.33 30.33 30.33 30.33 0.7K
13:03 30.29 30.29 30.29 30.29 0.3K
13:04 30.29 30.29 30.29 30.29 0.2K
13:06 30.29 30.34 30.29 30.34 1.1K
13:10 30.29 30.29 30.29 30.29 0.1K
13:11 30.32 30.32 30.32 30.32 0.4K
13:12 30.33 30.33 30.33 30.33 0.3K
13:13 30.33 30.33 30.33 30.33 0.3K
13:18 30.33 30.33 30.33 30.33 0.5K
13:19 30.33 30.33 30.33 30.33 0.5K
13:21 30.32 30.32 30.32 30.32 0.8K
13:24 30.32 30.32 30.32 30.32 0.8K
13:25 30.33 30.33 30.33 30.33 0.4K
13:27 30.33 30.37 30.30 30.30 5.1K
13:29 30.33 30.33 30.33 30.33 0.4K
13:32 30.34 30.34 30.34 30.34 1.1K
13:38 30.26 30.26 30.26 30.26 0.3K
13:39 30.19 30.19 30.19 30.19 1.2K
13:40 30.18 30.18 30.18 30.18 0.2K
13:42 30.17 30.17 30.17 30.17 0.5K
13:43 30.17 30.17 30.17 30.17 0.3K
13:44 30.17 30.17 30.17 30.17 0.1K
13:45 30.17 30.17 30.17 30.17 1.0K
13:46 30.17 30.17 30.17 30.17 2.8K
13:50 30.25 30.25 30.25 30.25 0.6K
13:54 30.22 30.22 30.22 30.22 0.5K
13:55 30.20 30.20 30.20 30.20 0.3K
13:56 30.20 30.21 30.20 30.21 0.6K
13:59 30.21 30.21 30.21 30.21 0.3K
14:00 30.20 30.20 30.20 30.20 0.5K
14:01 30.22 30.22 30.22 30.22 0.5K
14:03 30.22 30.22 30.22 30.22 0.4K
14:06 30.22 30.22 30.22 30.22 0.1K
14:07 30.22 30.22 30.20 30.21 1.4K
14:08 30.21 30.21 30.21 30.21 10.5K
14:09 30.28 30.28 30.28 30.28 1.5K
14:12 29.97 29.97 29.97 29.97 11.7K
14:17 30.02 30.02 30.02 30.02 0.5K
14:19 29.98 29.98 29.98 29.98 1.0K
14:24 29.98 29.99 29.98 29.99 1.5K
14:25 30.05 30.05 30.05 30.05 0.7K
14:28 30.08 30.08 30.08 30.08 0.3K
14:30 30.06 30.06 30.06 30.06 0.2K
14:31 30.06 30.06 30.06 30.06 0.7K
14:33 30.08 30.08 30.08 30.08 1.3K
14:36 30.11 30.11 30.11 30.11 1.0K
14:39 30.12 30.12 30.12 30.12 0.5K
14:40 30.12 30.12 30.11 30.11 2.4K
14:41 30.11 30.11 30.11 30.11 0.3K
14:42 30.11 30.11 30.11 30.11 0.2K
14:43 30.13 30.13 30.13 30.13 2.1K
14:45 30.17 30.17 30.17 30.17 0.1K
14:46 30.21 30.21 30.21 30.21 0.5K
14:52 30.19 30.25 30.19 30.25 3.1K
14:54 30.32 30.32 30.32 30.32 1.4K
14:56 30.30 30.30 30.30 30.30 0.4K
14:59 30.31 30.31 30.31 30.31 1.0K
15:00 30.30 30.30 30.30 30.30 0.6K
15:01 30.30 30.30 30.29 30.29 2.2K
15:04 30.33 30.33 30.33 30.33 1.8K
15:06 30.33 30.33 30.33 30.33 0.9K
15:07 30.31 30.31 30.31 30.31 3.3K
15:12 30.27 30.28 30.27 30.28 1.6K
15:15 30.29 30.31 30.29 30.31 1.5K
15:16 30.30 30.30 30.30 30.30 1.3K
15:19 30.31 30.33 30.31 30.33 3.5K
15:21 30.32 30.32 30.32 30.32 0.7K
15:23 30.32 30.32 30.32 30.32 0.7K
15:25 30.30 30.32 30.29 30.29 2.4K
15:26 30.30 30.30 30.30 30.30 0.5K
15:28 30.30 30.38 30.30 30.38 2.2K
15:29 30.39 30.42 30.39 30.42 3.7K
15:31 30.43 30.43 30.43 30.43 1.4K
15:32 30.48 30.48 30.48 30.48 0.8K
15:33 30.46 30.46 30.46 30.46 1.9K
15:35 30.50 30.50 30.50 30.50 0.3K
15:36 30.50 30.51 30.50 30.50 0.7K
15:37 30.47 30.51 30.47 30.51 2.1K
15:38 30.47 30.48 30.47 30.48 2.3K
15:39 30.49 30.49 30.49 30.49 1.1K
15:40 30.49 30.49 30.49 30.49 1.2K
15:42 30.49 30.49 30.49 30.49 0.4K
15:43 30.46 30.49 30.46 30.49 0.6K
15:44 30.50 30.50 30.50 30.50 1.1K
15:45 30.49 30.49 30.49 30.49 1.8K
15:47 30.55 30.56 30.55 30.56 4.4K
15:48 30.56 30.60 30.56 30.60 4.2K
15:49 30.59 30.61 30.59 30.61 1.9K
15:50 30.63 30.70 30.63 30.70 4.6K
15:51 30.73 30.77 30.73 30.77 3.3K
15:52 30.78 30.78 30.76 30.76 4.2K
15:53 30.77 30.77 30.74 30.76 1.8K
15:54 30.74 30.75 30.74 30.75 3.0K
15:55 30.81 30.81 30.73 30.73 10.4K
15:56 30.71 30.71 30.66 30.66 4.8K
15:57 30.64 30.64 30.55 30.56 7.1K
15:58 30.55 30.61 30.53 30.57 15.6K
15:59 30.59 30.70 30.57 30.70 97.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available