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 29.34 29.34 29.34 29.34 2.5K
09:38 29.14 29.14 29.14 29.14 0.6K
09:50 29.29 29.29 29.29 29.29 1.2K
09:55 29.30 29.30 29.30 29.30 0.1K
09:57 29.30 29.30 29.30 29.30 0.8K
10:02 29.48 29.48 29.48 29.48 0.2K
10:04 29.57 29.57 29.57 29.57 0.7K
10:07 29.51 29.51 29.51 29.51 1.8K
10:08 29.51 29.51 29.51 29.51 1.5K
10:09 29.51 29.51 29.51 29.51 1.7K
10:23 29.51 29.51 29.51 29.51 0.2K
10:25 29.51 29.51 29.51 29.51 0.9K
10:31 29.51 29.51 29.51 29.51 1.6K
10:35 29.40 29.40 29.40 29.40 0.1K
10:36 29.51 29.51 29.51 29.51 0.3K
10:40 29.51 29.51 29.51 29.51 0.9K
10:47 29.51 29.51 29.51 29.51 0.7K
10:50 29.36 29.36 29.31 29.31 3.6K
10:51 29.39 29.39 29.39 29.39 0.8K
10:54 29.26 29.26 29.26 29.26 0.9K
10:56 29.30 29.30 29.30 29.30 0.1K
10:57 29.22 29.22 29.22 29.22 0.9K
10:58 29.25 29.25 29.25 29.25 0.1K
10:59 29.24 29.28 29.24 29.25 9.1K
11:02 29.30 29.30 29.30 29.30 0.4K
11:03 29.39 29.39 29.33 29.33 6.1K
11:07 29.33 29.33 29.33 29.33 0.2K
11:08 29.33 29.33 29.33 29.33 1.4K
11:09 29.32 29.37 29.32 29.37 2.6K
11:10 29.43 29.43 29.43 29.43 0.4K
11:12 29.43 29.43 29.43 29.43 1.5K
11:18 29.39 29.39 29.39 29.39 1.8K
11:24 29.45 29.45 29.45 29.45 0.9K
11:28 29.47 29.47 29.47 29.47 0.4K
11:30 29.43 29.48 29.43 29.48 0.9K
11:35 29.47 29.47 29.47 29.47 0.1K
11:36 29.48 29.48 29.48 29.48 1.6K
11:46 29.50 29.50 29.50 29.50 3.9K
11:53 29.53 29.53 29.53 29.53 0.8K
11:54 29.40 29.40 29.40 29.40 1.1K
11:55 29.39 29.39 29.39 29.39 0.8K
11:56 29.29 29.29 29.28 29.28 1.2K
11:57 29.30 29.30 29.30 29.30 0.2K
11:59 29.30 29.32 29.30 29.32 1.3K
12:01 29.30 29.30 29.30 29.30 0.4K
12:04 29.28 29.32 29.28 29.32 2.1K
12:10 29.28 29.28 29.28 29.28 0.9K
12:12 29.25 29.25 29.25 29.25 0.4K
12:14 29.28 29.28 29.28 29.28 0.9K
12:15 29.36 29.36 29.36 29.36 0.1K
12:16 29.34 29.34 29.34 29.34 0.2K
12:17 29.35 29.35 29.35 29.35 0.2K
12:19 29.35 29.35 29.35 29.35 0.4K
12:20 29.29 29.29 29.29 29.29 0.7K
12:24 29.36 29.36 29.36 29.36 0.9K
12:26 29.40 29.40 29.40 29.40 0.4K
12:28 29.40 29.40 29.40 29.40 1.6K
12:38 29.42 29.42 29.39 29.39 0.3K
12:39 29.43 29.43 29.43 29.43 0.6K
12:40 29.46 29.46 29.45 29.45 0.4K
12:41 29.45 29.45 29.45 29.45 0.3K
12:42 29.49 29.49 29.49 29.49 0.1K
12:44 29.48 29.48 29.48 29.48 0.3K
12:45 29.49 29.49 29.49 29.49 0.4K
12:46 29.55 29.55 29.55 29.55 0.3K
12:48 29.54 29.54 29.54 29.54 0.2K
12:51 29.56 29.56 29.48 29.48 0.5K
12:53 29.59 29.59 29.59 29.59 0.3K
12:54 29.60 29.60 29.60 29.60 0.3K
12:55 29.60 29.61 29.60 29.61 0.5K
12:56 29.53 29.53 29.53 29.53 1.1K
12:57 29.56 29.56 29.54 29.54 1.0K
12:59 29.57 29.57 29.57 29.57 0.4K
13:01 29.59 29.59 29.59 29.59 0.7K
13:02 29.55 29.58 29.55 29.55 4.5K
13:03 29.61 29.61 29.61 29.61 0.1K
13:04 29.59 29.59 29.59 29.59 0.5K
13:05 29.58 29.58 29.58 29.58 1.9K
13:06 29.60 29.60 29.60 29.60 0.5K
13:07 29.64 29.64 29.64 29.64 0.2K
13:08 29.60 29.60 29.60 29.60 0.3K
13:09 29.65 29.65 29.65 29.65 0.2K
13:12 29.65 29.65 29.61 29.61 0.8K
13:14 29.60 29.63 29.60 29.63 0.8K
13:15 29.61 29.62 29.61 29.62 0.4K
13:16 29.62 29.64 29.62 29.64 1.3K
13:18 29.66 29.66 29.65 29.65 0.4K
13:20 29.67 29.67 29.67 29.67 0.3K
13:22 29.69 29.69 29.69 29.69 0.1K
13:23 29.66 29.69 29.66 29.69 0.5K
13:24 29.69 29.69 29.69 29.69 0.1K
13:25 29.66 29.66 29.66 29.66 0.9K
13:27 29.65 29.65 29.64 29.64 0.5K
13:28 29.65 29.65 29.65 29.65 0.1K
13:30 29.62 29.63 29.62 29.63 1.0K
13:34 29.63 29.63 29.63 29.63 0.2K
13:35 29.63 29.63 29.63 29.63 0.3K
13:37 29.63 29.69 29.63 29.66 1.5K
13:38 29.65 29.65 29.64 29.64 0.9K
13:39 29.67 29.70 29.67 29.70 1.5K
13:41 29.69 29.69 29.69 29.69 0.2K
13:43 29.69 29.69 29.69 29.69 0.2K
13:45 29.70 29.70 29.70 29.70 0.3K
13:47 29.67 29.68 29.67 29.68 0.5K
13:48 29.64 29.64 29.64 29.64 0.9K
13:49 29.67 29.67 29.67 29.67 0.1K
13:50 29.63 29.63 29.63 29.63 0.3K
13:51 29.66 29.66 29.66 29.66 0.3K
13:53 29.64 29.64 29.64 29.64 0.3K
13:54 29.68 29.68 29.68 29.68 0.1K
13:56 29.67 29.67 29.67 29.67 0.1K
13:58 29.67 29.67 29.67 29.67 0.2K
14:00 29.58 29.58 29.58 29.58 1.9K
14:02 29.54 29.54 29.54 29.54 0.4K
14:04 29.56 29.56 29.56 29.56 0.5K
14:06 29.57 29.57 29.57 29.57 0.5K
14:07 29.51 29.51 29.51 29.51 0.5K
14:09 29.51 29.51 29.51 29.51 0.2K
14:10 29.49 29.49 29.49 29.49 0.2K
14:11 29.46 29.46 29.46 29.46 0.3K
14:12 29.43 29.43 29.43 29.43 1.0K
14:15 29.50 29.50 29.47 29.47 0.7K
14:18 29.48 29.48 29.48 29.48 0.8K
14:22 29.50 29.50 29.50 29.50 0.4K
14:23 29.51 29.51 29.51 29.51 0.1K
14:25 29.48 29.51 29.48 29.51 0.2K
14:26 29.46 29.46 29.46 29.46 0.9K
14:27 29.48 29.48 29.48 29.48 0.2K
14:29 29.50 29.50 29.50 29.50 0.5K
14:31 29.54 29.54 29.52 29.52 0.3K
14:32 29.54 29.54 29.54 29.54 0.3K
14:33 29.58 29.60 29.58 29.60 0.7K
14:35 29.54 29.54 29.54 29.54 0.5K
14:36 29.56 29.56 29.56 29.56 0.1K
14:38 29.57 29.57 29.57 29.57 0.2K
14:40 29.55 29.55 29.55 29.55 0.2K
14:42 29.56 29.56 29.49 29.49 1.0K
14:44 29.52 29.52 29.52 29.52 0.1K
14:45 29.52 29.52 29.52 29.52 0.3K
14:46 29.56 29.56 29.56 29.56 0.8K
14:50 29.58 29.58 29.58 29.58 0.7K
14:51 29.63 29.63 29.63 29.63 0.8K
14:55 29.63 29.63 29.63 29.63 0.2K
14:56 29.65 29.66 29.65 29.66 0.8K
14:59 29.65 29.65 29.65 29.65 0.2K
15:01 29.68 29.68 29.68 29.68 0.2K
15:03 29.69 29.69 29.69 29.69 1.9K
15:08 29.64 29.64 29.64 29.64 0.9K
15:11 29.69 29.69 29.69 29.69 0.5K
15:13 29.69 29.69 29.69 29.69 1.3K
15:16 29.68 29.68 29.68 29.68 0.7K
15:17 29.69 29.71 29.69 29.71 0.6K
15:20 29.69 29.75 29.69 29.75 2.8K
15:21 29.74 29.74 29.73 29.73 0.7K
15:22 29.75 29.75 29.75 29.75 0.5K
15:24 29.76 29.76 29.76 29.76 2.0K
15:27 29.78 29.78 29.78 29.78 0.5K
15:28 29.82 29.82 29.82 29.82 0.2K
15:29 29.77 29.77 29.77 29.77 1.1K
15:30 29.78 29.78 29.78 29.78 0.4K
15:32 29.75 29.76 29.74 29.74 3.3K
15:34 29.72 29.72 29.70 29.71 1.5K
15:36 29.72 29.75 29.72 29.75 3.3K
15:38 29.76 29.76 29.76 29.76 0.3K
15:40 29.76 29.80 29.76 29.80 0.7K
15:41 29.84 29.84 29.81 29.82 1.8K
15:42 29.83 29.83 29.81 29.81 1.9K
15:43 29.85 29.85 29.85 29.85 0.3K
15:44 29.84 29.89 29.84 29.89 2.1K
15:46 29.90 29.91 29.90 29.91 1.0K
15:47 29.90 29.90 29.88 29.88 2.8K
15:48 29.81 29.81 29.81 29.81 1.6K
15:49 29.81 29.81 29.80 29.80 1.9K
15:50 29.79 29.81 29.79 29.81 2.3K
15:51 29.82 29.83 29.81 29.83 1.5K
15:52 29.86 29.86 29.85 29.85 1.8K
15:53 29.93 29.93 29.91 29.91 2.1K
15:54 29.95 29.95 29.89 29.89 2.9K
15:55 29.83 29.83 29.74 29.78 2.8K
15:56 29.80 29.81 29.78 29.79 6.5K
15:57 29.78 29.78 29.77 29.78 4.1K
15:58 29.78 29.78 29.75 29.76 6.3K
15:59 29.77 29.81 29.76 29.79 100.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available