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 30.82 30.90 30.82 30.90 3.3K
09:32 30.96 30.96 30.96 30.96 0.1K
09:33 30.96 30.96 30.96 30.96 0.2K
09:35 31.02 31.19 30.96 31.19 1.1K
09:36 31.02 31.02 31.02 31.02 0.1K
09:37 31.02 31.02 30.99 30.99 2.8K
09:38 30.99 30.99 30.99 30.99 0.1K
09:39 30.99 30.99 30.99 30.99 1.2K
09:41 31.00 31.00 30.90 30.90 2.6K
09:45 31.04 31.04 30.99 30.99 1.4K
09:46 30.94 30.94 30.89 30.93 7.7K
09:47 30.93 30.93 30.93 30.93 0.1K
09:48 30.88 30.88 30.88 30.88 1.1K
09:49 30.84 30.84 30.82 30.82 3.6K
09:50 30.84 30.84 30.68 30.68 2.3K
09:51 30.54 30.54 30.54 30.54 0.7K
09:52 30.51 30.51 30.51 30.51 0.7K
09:57 30.54 30.54 30.54 30.54 0.9K
09:58 30.54 30.54 30.54 30.54 0.3K
09:59 30.58 30.68 30.57 30.68 3.8K
10:00 30.67 30.67 30.67 30.67 0.6K
10:02 30.64 30.64 30.64 30.64 1.2K
10:03 30.64 30.64 30.64 30.64 0.2K
10:04 30.64 30.64 30.64 30.64 0.4K
10:05 30.64 30.64 30.64 30.64 1.4K
10:10 30.24 30.24 30.24 30.24 14.3K
10:12 30.29 30.29 30.29 30.29 0.4K
10:14 30.30 30.30 30.30 30.30 0.1K
10:15 30.29 30.29 30.21 30.22 3.4K
10:16 30.21 30.21 30.21 30.21 0.4K
10:17 30.21 30.21 30.21 30.21 4.8K
10:19 30.22 30.22 30.22 30.22 1.5K
10:24 30.13 30.13 30.13 30.13 0.6K
10:25 30.13 30.13 30.13 30.13 2.6K
10:27 30.14 30.17 30.14 30.14 1.1K
10:28 30.11 30.11 30.11 30.11 2.0K
10:29 30.11 30.11 30.11 30.11 0.3K
10:30 30.11 30.11 30.11 30.11 0.3K
10:32 30.03 30.03 30.03 30.03 0.8K
10:33 30.05 30.08 30.05 30.08 1.4K
10:38 30.02 30.02 30.02 30.02 0.9K
10:40 30.05 30.05 30.05 30.05 0.6K
10:44 30.08 30.08 30.08 30.08 1.9K
10:50 30.04 30.04 30.04 30.04 2.2K
10:51 30.05 30.20 30.05 30.20 2.3K
10:53 30.24 30.24 30.24 30.24 0.5K
10:54 30.24 30.24 30.24 30.24 0.7K
10:57 30.24 30.24 30.24 30.24 1.3K
11:02 30.32 30.42 30.32 30.39 2.2K
11:03 30.37 30.40 30.37 30.40 1.4K
11:06 30.44 30.44 30.44 30.44 0.6K
11:10 30.44 30.44 30.44 30.44 0.3K
11:11 30.48 30.48 30.48 30.48 0.3K
11:12 30.45 30.45 30.45 30.45 0.4K
11:13 30.46 30.46 30.38 30.38 2.4K
11:22 30.32 30.32 30.32 30.32 0.6K
11:25 30.38 30.38 30.38 30.38 1.0K
11:30 30.37 30.37 30.37 30.37 1.0K
11:37 30.36 30.36 30.36 30.36 0.8K
11:40 30.35 30.35 30.35 30.35 0.3K
11:42 30.37 30.37 30.37 30.37 0.2K
11:44 30.37 30.37 30.37 30.37 0.2K
11:45 30.33 30.33 30.33 30.33 0.1K
11:46 30.33 30.33 30.33 30.33 0.6K
11:48 30.32 30.32 30.32 30.32 0.2K
11:49 30.27 30.27 30.27 30.27 0.7K
11:51 30.25 30.25 30.25 30.25 0.9K
11:52 30.23 30.23 30.23 30.23 0.7K
11:53 30.23 30.23 30.23 30.23 0.1K
11:54 30.25 30.25 30.25 30.25 0.8K
12:00 30.23 30.23 30.23 30.23 0.2K
12:04 30.15 30.17 30.15 30.17 1.5K
12:05 30.20 30.20 30.20 30.20 0.2K
12:06 30.20 30.20 30.20 30.20 0.5K
12:08 30.16 30.16 30.16 30.16 0.2K
12:09 30.16 30.16 30.16 30.16 0.2K
12:13 30.11 30.11 30.11 30.11 1.3K
12:14 30.10 30.10 30.10 30.10 0.4K
12:16 30.10 30.10 30.10 30.10 1.2K
12:17 30.14 30.16 30.14 30.15 1.3K
12:19 30.21 30.21 30.21 30.21 1.9K
12:20 30.24 30.27 30.24 30.27 2.0K
12:21 30.20 30.20 30.20 30.20 1.2K
12:24 30.14 30.17 30.14 30.17 1.7K
12:30 30.20 30.20 30.20 30.20 0.3K
12:33 30.22 30.22 30.21 30.21 0.5K
12:37 30.16 30.16 30.16 30.16 0.5K
12:43 30.20 30.20 30.20 30.20 0.5K
12:44 30.20 30.20 30.17 30.20 0.5K
12:46 30.20 30.20 30.20 30.20 1.4K
12:47 30.20 30.22 30.20 30.22 3.9K
12:51 30.21 30.21 30.21 30.21 1.1K
12:52 30.23 30.23 30.22 30.22 2.0K
12:54 30.15 30.15 30.15 30.15 1.0K
12:59 30.16 30.16 30.16 30.16 1.1K
13:06 30.11 30.11 30.11 30.11 0.2K
13:08 30.15 30.15 30.15 30.15 0.8K
13:13 30.06 30.06 30.01 30.01 1.0K
13:14 29.95 29.95 29.95 29.95 0.8K
13:16 29.92 29.92 29.92 29.92 0.1K
13:17 29.92 29.92 29.92 29.92 0.2K
13:19 29.90 29.90 29.90 29.90 0.9K
13:25 29.84 29.84 29.84 29.84 1.4K
13:27 29.82 29.82 29.82 29.82 1.5K
13:28 29.79 29.79 29.79 29.79 0.4K
13:30 29.77 29.78 29.77 29.78 4.9K
13:36 29.72 29.72 29.72 29.72 0.4K
13:37 29.71 29.77 29.71 29.77 3.9K
13:41 29.76 29.76 29.76 29.76 0.2K
13:43 29.72 29.72 29.72 29.72 1.0K
13:44 29.75 29.75 29.75 29.75 1.4K
13:49 29.83 29.85 29.83 29.85 2.8K
13:50 29.88 29.88 29.88 29.88 1.1K
13:57 29.80 29.80 29.80 29.80 1.6K
13:58 29.76 29.76 29.76 29.76 0.6K
13:59 29.77 29.77 29.77 29.77 0.2K
14:00 29.79 29.79 29.79 29.79 0.8K
14:04 29.81 29.81 29.81 29.81 0.4K
14:06 29.80 29.80 29.80 29.80 0.2K
14:07 29.82 29.82 29.82 29.82 0.6K
14:09 29.81 29.81 29.81 29.81 1.6K
14:10 29.80 29.80 29.80 29.80 1.5K
14:15 29.79 29.79 29.77 29.77 2.1K
14:16 29.80 29.82 29.78 29.78 6.7K
14:22 29.76 29.76 29.76 29.76 0.6K
14:23 29.73 29.73 29.73 29.73 1.4K
14:24 29.66 29.66 29.66 29.66 0.9K
14:26 29.65 29.65 29.65 29.65 0.8K
14:27 29.63 29.65 29.63 29.63 2.5K
14:28 29.66 29.66 29.66 29.66 1.1K
14:39 29.69 29.69 29.69 29.69 0.4K
14:41 29.68 29.68 29.68 29.68 0.9K
14:43 29.63 29.63 29.63 29.63 0.7K
14:46 29.60 29.60 29.56 29.56 0.7K
14:47 29.56 29.56 29.56 29.56 0.6K
14:50 29.61 29.61 29.61 29.61 1.9K
14:56 29.63 29.63 29.63 29.63 0.8K
15:01 29.65 29.65 29.65 29.65 0.9K
15:04 29.63 29.63 29.63 29.63 0.2K
15:06 29.65 29.65 29.63 29.63 4.8K
15:07 29.61 29.61 29.61 29.61 1.6K
15:12 29.52 29.52 29.52 29.52 0.7K
15:13 29.56 29.56 29.56 29.56 0.5K
15:14 29.58 29.60 29.58 29.60 3.1K
15:15 29.79 29.79 29.79 29.79 9.5K
15:16 29.79 29.79 29.79 29.79 0.2K
15:17 29.84 29.91 29.84 29.91 1.7K
15:18 29.95 30.01 29.95 30.01 2.4K
15:19 30.03 30.03 30.03 30.03 0.5K
15:20 30.03 30.03 30.03 30.03 2.5K
15:21 30.06 30.06 30.06 30.06 0.7K
15:24 30.07 30.07 30.07 30.07 0.6K
15:25 30.10 30.10 30.10 30.10 0.8K
15:26 30.06 30.08 30.06 30.08 1.0K
15:27 30.03 30.04 30.00 30.00 3.0K
15:28 30.01 30.01 30.01 30.01 0.4K
15:29 30.02 30.02 30.02 30.02 6.4K
15:30 29.99 29.99 29.95 29.95 2.4K
15:32 29.94 29.94 29.91 29.91 2.1K
15:34 29.91 29.91 29.91 29.91 1.5K
15:38 29.90 29.92 29.89 29.92 1.9K
15:40 29.86 29.86 29.86 29.86 1.3K
15:41 29.86 29.87 29.86 29.87 1.9K
15:42 29.90 29.90 29.90 29.90 1.1K
15:43 29.88 29.88 29.88 29.88 1.0K
15:45 29.91 29.91 29.91 29.91 0.5K
15:46 29.89 29.94 29.89 29.94 2.6K
15:47 29.92 29.92 29.92 29.92 1.4K
15:48 29.97 29.97 29.93 29.95 8.7K
15:49 29.92 29.95 29.92 29.95 0.6K
15:50 29.95 29.95 29.83 29.83 10.9K
15:51 29.78 29.79 29.74 29.74 5.7K
15:52 29.74 29.74 29.68 29.68 2.4K
15:53 29.70 29.70 29.70 29.70 0.7K
15:54 29.71 29.71 29.71 29.71 1.9K
15:55 29.76 29.76 29.73 29.75 6.7K
15:56 29.77 29.77 29.70 29.70 4.1K
15:57 29.69 29.70 29.69 29.69 3.6K
15:58 29.67 29.69 29.67 29.69 14.1K
15:59 29.67 29.69 29.67 29.67 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available