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 29.83 29.83 29.83 29.83 2.2K
09:31 29.61 29.61 29.61 29.61 3.0K
09:32 29.57 29.58 29.57 29.58 0.4K
09:33 29.58 29.58 29.58 29.58 0.2K
09:34 29.57 29.57 29.57 29.57 0.3K
09:36 29.58 29.58 29.58 29.58 0.3K
09:39 29.62 29.62 29.62 29.62 0.4K
09:46 29.50 29.50 29.50 29.50 0.6K
09:47 29.50 29.50 29.50 29.50 0.2K
09:49 29.60 29.61 29.60 29.61 2.0K
09:54 29.53 29.53 29.53 29.53 0.5K
10:00 29.57 29.57 29.51 29.51 0.5K
10:01 29.60 29.60 29.60 29.60 0.1K
10:02 29.56 29.56 29.56 29.56 1.0K
10:08 29.53 29.53 29.53 29.53 1.7K
10:09 29.53 29.53 29.53 29.53 0.5K
10:10 29.56 29.56 29.55 29.55 0.9K
10:12 29.55 29.55 29.55 29.55 0.5K
10:13 29.69 29.69 29.69 29.69 1.8K
10:14 29.77 29.77 29.77 29.77 0.1K
10:15 29.74 29.74 29.74 29.74 0.4K
10:17 29.68 29.68 29.68 29.68 0.8K
10:21 29.72 29.72 29.72 29.72 1.4K
10:24 29.77 29.77 29.77 29.77 1.4K
10:29 29.66 29.66 29.66 29.66 0.7K
10:31 29.69 29.69 29.69 29.69 1.1K
10:35 29.66 29.66 29.66 29.66 1.2K
10:36 29.62 29.62 29.62 29.62 0.9K
10:40 29.54 29.54 29.54 29.54 0.8K
10:42 29.57 29.57 29.57 29.57 0.6K
10:43 29.59 29.59 29.59 29.59 0.4K
10:44 29.54 29.54 29.54 29.54 0.2K
10:45 29.54 29.54 29.54 29.54 0.7K
10:50 29.62 29.62 29.62 29.62 0.3K
10:53 29.54 29.54 29.54 29.54 0.8K
10:57 29.59 29.59 29.59 29.59 0.7K
11:01 29.56 29.56 29.56 29.56 1.4K
11:04 29.52 29.52 29.52 29.52 0.7K
11:06 29.56 29.56 29.56 29.56 0.3K
11:08 29.57 29.57 29.57 29.57 0.3K
11:10 29.56 29.56 29.56 29.56 2.7K
11:11 29.52 29.52 29.52 29.52 0.6K
11:12 29.50 29.52 29.50 29.52 0.6K
11:15 29.57 29.57 29.57 29.57 0.8K
11:17 29.54 29.54 29.54 29.54 0.7K
11:19 29.60 29.60 29.60 29.60 0.2K
11:21 29.56 29.59 29.56 29.59 0.5K
11:23 29.56 29.56 29.56 29.56 0.8K
11:24 29.56 29.56 29.56 29.56 0.3K
11:25 29.57 29.57 29.57 29.57 0.1K
11:27 29.54 29.54 29.54 29.54 0.1K
11:29 29.54 29.55 29.54 29.55 0.3K
11:30 29.55 29.55 29.55 29.55 0.1K
11:31 29.58 29.58 29.58 29.58 0.1K
11:32 29.59 29.61 29.59 29.61 0.5K
11:35 29.61 29.61 29.61 29.61 0.4K
11:39 29.64 29.64 29.64 29.64 0.9K
11:40 29.69 29.69 29.68 29.68 0.9K
11:44 29.70 29.70 29.69 29.69 0.8K
11:45 29.68 29.68 29.68 29.68 0.3K
11:46 29.67 29.67 29.67 29.67 0.5K
11:47 29.66 29.66 29.60 29.60 7.1K
11:55 29.61 29.61 29.61 29.61 0.9K
11:58 29.52 29.52 29.52 29.52 0.5K
11:59 29.50 29.50 29.50 29.50 0.6K
12:00 29.53 29.53 29.53 29.53 0.7K
12:01 29.57 29.59 29.57 29.59 2.4K
12:02 29.58 29.58 29.58 29.58 1.1K
12:08 29.55 29.55 29.55 29.55 0.2K
12:10 29.55 29.55 29.55 29.55 0.1K
12:11 29.54 29.54 29.54 29.54 0.2K
12:13 29.54 29.54 29.54 29.54 0.6K
12:15 29.50 29.50 29.50 29.50 0.5K
12:16 29.46 29.46 29.46 29.46 0.4K
12:17 29.45 29.45 29.45 29.45 0.4K
12:20 29.41 29.41 29.41 29.41 0.2K
12:21 29.40 29.40 29.40 29.40 1.2K
12:24 29.44 29.45 29.44 29.45 1.6K
12:29 29.46 29.46 29.46 29.46 0.8K
12:34 29.50 29.50 29.50 29.50 0.2K
12:35 29.50 29.50 29.50 29.50 0.1K
12:36 29.51 29.51 29.51 29.51 0.5K
12:37 29.53 29.53 29.53 29.53 0.6K
12:39 29.53 29.53 29.53 29.53 0.4K
12:41 29.51 29.51 29.51 29.51 0.8K
12:45 29.51 29.51 29.51 29.51 1.4K
12:47 29.50 29.50 29.50 29.50 0.3K
12:48 29.52 29.52 29.52 29.52 0.4K
12:49 29.35 29.35 29.35 29.35 6.2K
12:50 29.42 29.42 29.42 29.42 0.3K
12:51 29.55 29.55 29.55 29.55 7.0K
12:57 29.33 29.33 29.28 29.28 0.6K
13:05 29.32 29.33 29.32 29.33 1.2K
13:13 29.26 29.33 29.26 29.33 2.2K
13:19 29.30 29.30 29.30 29.30 0.3K
13:21 29.36 29.36 29.36 29.36 0.2K
13:22 29.36 29.36 29.36 29.36 0.2K
13:24 29.30 29.30 29.28 29.28 1.0K
13:25 29.30 29.30 29.30 29.30 0.6K
13:31 29.33 29.33 29.33 29.33 0.5K
13:34 29.40 29.40 29.40 29.40 0.6K
13:36 29.44 29.44 29.44 29.44 0.3K
13:40 29.49 29.49 29.49 29.49 0.3K
13:43 29.56 29.59 29.56 29.59 1.7K
13:45 29.60 29.60 29.60 29.60 0.5K
13:46 29.58 29.58 29.58 29.58 0.2K
13:48 29.60 29.60 29.60 29.60 1.0K
13:49 29.60 29.60 29.60 29.60 0.1K
13:51 29.61 29.61 29.61 29.61 0.5K
13:52 29.58 29.58 29.53 29.53 1.8K
13:53 29.53 29.53 29.53 29.53 0.2K
13:55 29.64 29.64 29.64 29.64 0.8K
13:56 29.65 29.65 29.65 29.65 0.2K
13:58 29.65 29.65 29.65 29.65 0.1K
13:59 29.65 29.65 29.65 29.65 0.4K
14:00 29.58 29.58 29.57 29.57 0.9K
14:05 29.58 29.58 29.58 29.58 0.2K
14:07 29.54 29.54 29.54 29.54 0.8K
14:08 29.53 29.56 29.53 29.56 1.0K
14:11 29.55 29.55 29.55 29.55 0.3K
14:13 29.52 29.52 29.52 29.52 0.3K
14:17 29.53 29.54 29.52 29.52 1.1K
14:18 29.52 29.52 29.52 29.52 0.2K
14:19 29.50 29.50 29.50 29.50 1.2K
14:20 29.50 29.50 29.50 29.50 0.6K
14:25 29.51 29.51 29.51 29.51 0.3K
14:26 29.44 29.47 29.44 29.47 8.2K
14:27 29.47 29.47 29.47 29.47 0.4K
14:28 29.44 29.44 29.44 29.44 1.8K
14:29 29.46 29.46 29.46 29.46 0.2K
14:31 29.41 29.41 29.41 29.41 0.5K
14:32 29.42 29.42 29.42 29.42 0.7K
14:38 29.39 29.39 29.39 29.39 0.2K
14:39 29.42 29.46 29.42 29.46 1.7K
14:42 29.47 29.47 29.47 29.47 0.1K
14:43 29.47 29.47 29.40 29.41 2.5K
14:45 29.38 29.38 29.38 29.38 0.3K
14:48 29.40 29.42 29.40 29.42 5.2K
14:50 29.43 29.43 29.43 29.43 1.1K
14:52 29.40 29.40 29.37 29.37 2.2K
14:57 29.28 29.28 29.28 29.28 0.5K
15:00 29.30 29.30 29.30 29.30 0.2K
15:01 29.25 29.25 29.25 29.25 0.2K
15:04 29.24 29.24 29.24 29.24 0.8K
15:06 29.24 29.24 29.21 29.21 1.8K
15:07 29.21 29.21 29.21 29.21 1.0K
15:08 29.23 29.23 29.23 29.23 0.1K
15:09 29.23 29.23 29.23 29.23 1.2K
15:12 29.22 29.22 29.22 29.22 0.4K
15:14 29.25 29.25 29.25 29.25 1.3K
15:15 29.20 29.20 29.20 29.20 1.1K
15:16 29.17 29.17 29.17 29.17 8.2K
15:20 29.14 29.14 29.10 29.13 2.7K
15:27 29.14 29.14 29.14 29.14 0.2K
15:28 29.11 29.14 29.11 29.14 1.7K
15:30 29.11 29.11 29.11 29.11 0.7K
15:32 29.14 29.14 29.13 29.13 1.7K
15:33 29.13 29.14 29.10 29.12 2.9K
15:34 29.12 29.12 29.12 29.12 0.2K
15:35 29.15 29.15 29.15 29.15 0.3K
15:36 29.10 29.10 29.10 29.10 1.2K
15:38 29.07 29.07 29.07 29.07 0.5K
15:39 29.05 29.05 29.05 29.05 1.4K
15:40 29.07 29.07 29.07 29.07 1.7K
15:42 29.10 29.10 29.10 29.10 1.7K
15:44 29.13 29.13 29.13 29.13 1.7K
15:45 29.16 29.16 29.16 29.16 0.3K
15:46 29.16 29.20 29.16 29.20 0.8K
15:47 29.23 29.23 29.19 29.19 2.8K
15:50 29.21 29.24 29.21 29.24 1.6K
15:51 29.19 29.19 29.19 29.19 1.7K
15:52 29.19 29.19 29.19 29.19 1.1K
15:53 29.17 29.17 29.15 29.15 1.5K
15:54 29.17 29.17 29.14 29.14 2.6K
15:55 29.05 29.05 29.05 29.05 2.2K
15:56 29.02 29.02 29.02 29.02 1.3K
15:57 29.04 29.16 29.04 29.16 5.1K
15:58 29.17 29.17 29.17 29.17 1.4K
15:59 29.18 29.20 29.15 29.19 61.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available