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 27.63 27.63 27.63 27.63 2.3K
09:36 27.17 27.17 27.17 27.17 0.7K
09:38 27.55 27.55 27.55 27.55 0.2K
09:39 27.55 27.89 27.55 27.89 0.5K
09:42 27.88 27.88 27.88 27.88 1.6K
09:48 27.85 27.85 27.85 27.85 0.5K
09:49 28.03 28.03 28.03 28.03 0.1K
09:50 27.93 27.93 27.93 27.93 1.0K
10:02 27.80 27.80 27.80 27.80 0.3K
10:04 28.00 28.00 28.00 28.00 0.2K
10:09 27.82 27.82 27.82 27.82 0.3K
10:11 27.99 27.99 27.83 27.98 2.8K
10:12 28.05 28.05 28.05 28.05 1.2K
10:18 28.20 28.20 28.20 28.20 0.6K
10:22 28.08 28.20 28.08 28.08 0.6K
10:23 28.20 28.20 28.20 28.20 0.2K
10:24 28.20 28.20 28.20 28.20 0.2K
10:25 28.20 28.20 28.20 28.20 0.1K
10:26 28.03 28.16 28.03 28.16 1.4K
10:27 28.02 28.12 28.02 28.12 0.9K
10:28 28.20 28.20 28.20 28.20 0.4K
10:29 28.26 28.28 28.26 28.28 0.3K
10:30 28.08 28.21 28.08 28.21 0.4K
10:31 28.21 28.21 28.08 28.08 0.3K
10:32 28.24 28.24 28.24 28.24 0.5K
10:33 28.05 28.09 28.05 28.09 0.5K
10:35 28.09 28.20 28.09 28.20 0.6K
10:36 28.24 28.24 28.24 28.24 0.1K
10:37 28.09 28.23 28.09 28.23 0.7K
10:40 28.10 28.10 28.10 28.10 0.7K
10:42 28.08 28.08 28.08 28.08 0.5K
10:43 28.10 28.10 28.10 28.10 2.7K
10:44 28.11 28.11 28.11 28.11 0.1K
10:46 28.30 28.30 28.24 28.24 2.8K
10:47 28.25 28.29 28.25 28.29 2.4K
10:50 28.22 28.31 28.22 28.31 10.7K
10:52 28.42 28.42 28.32 28.32 10.3K
10:55 28.33 28.33 28.24 28.24 1.3K
11:02 28.10 28.10 28.07 28.07 0.9K
11:03 28.06 28.06 28.06 28.06 0.4K
11:04 28.14 28.14 28.14 28.14 0.5K
11:05 28.15 28.15 28.15 28.15 0.6K
11:08 28.06 28.12 28.06 28.12 0.8K
11:11 28.00 28.00 28.00 28.00 0.1K
11:12 28.07 28.07 28.07 28.07 0.4K
11:16 28.07 28.07 28.07 28.07 0.4K
11:20 28.07 28.07 28.07 28.07 0.3K
11:23 28.08 28.12 28.07 28.07 3.6K
11:24 28.07 28.07 28.07 28.07 1.4K
11:26 28.07 28.07 28.07 28.07 0.5K
11:27 28.07 28.07 28.07 28.07 0.3K
11:28 27.99 27.99 27.99 27.99 0.3K
11:29 28.06 28.06 28.06 28.06 9.7K
11:31 28.09 28.09 28.09 28.09 0.8K
11:32 28.12 28.12 28.12 28.12 0.2K
11:33 28.10 28.10 28.10 28.10 0.2K
11:34 27.99 27.99 27.99 27.99 2.1K
11:37 28.02 28.02 28.02 28.02 0.2K
11:40 28.02 28.02 28.02 28.02 0.6K
11:44 27.98 27.98 27.98 27.98 0.2K
11:45 27.85 27.85 27.85 27.85 0.2K
11:50 27.85 27.85 27.85 27.85 0.2K
11:53 28.00 28.00 28.00 28.00 0.2K
11:55 27.93 27.93 27.93 27.93 0.8K
11:59 27.83 27.83 27.83 27.83 1.8K
12:00 27.83 27.86 27.83 27.86 0.7K
12:01 27.85 27.85 27.85 27.85 0.4K
12:02 27.86 27.86 27.86 27.86 0.5K
12:06 27.92 27.92 27.92 27.92 0.3K
12:07 27.94 27.94 27.94 27.94 1.2K
12:16 27.91 27.91 27.91 27.91 0.2K
12:17 27.91 27.91 27.91 27.91 0.2K
12:18 27.97 28.00 27.97 28.00 0.9K
12:19 28.01 28.01 28.01 28.01 7.6K
12:20 27.96 28.06 27.96 28.06 0.4K
12:21 28.07 28.07 28.07 28.07 0.3K
12:28 28.10 28.14 28.10 28.14 0.4K
12:33 28.05 28.05 28.05 28.05 0.1K
12:34 28.11 28.11 28.11 28.11 0.3K
12:38 28.14 28.17 28.14 28.17 1.5K
12:41 28.19 28.23 28.19 28.23 0.6K
12:43 28.18 28.18 28.16 28.16 0.4K
12:45 28.19 28.19 28.19 28.19 0.1K
12:46 28.20 28.20 28.20 28.20 0.9K
12:48 28.20 28.20 28.20 28.20 3.9K
12:49 28.28 28.28 28.28 28.28 9.4K
12:50 28.27 28.27 28.27 28.27 6.4K
12:51 28.20 28.20 28.20 28.20 0.9K
12:52 28.27 28.27 28.27 28.27 0.3K
12:58 28.28 28.28 28.28 28.28 0.3K
13:00 28.28 28.28 28.28 28.28 0.2K
13:02 28.24 28.24 28.24 28.24 0.6K
13:04 28.34 28.34 28.34 28.34 1.6K
13:05 28.27 28.27 28.27 28.27 0.9K
13:10 28.30 28.30 28.30 28.30 0.2K
13:13 28.33 28.33 28.33 28.33 0.3K
13:16 28.30 28.30 28.30 28.30 0.1K
13:17 28.37 28.37 28.37 28.37 4.4K
13:21 28.45 28.45 28.45 28.45 0.1K
13:22 28.42 28.42 28.42 28.42 0.6K
13:24 28.44 28.44 28.44 28.44 0.2K
13:26 28.36 28.36 28.36 28.36 0.9K
13:28 28.38 28.38 28.38 28.38 0.2K
13:29 28.28 28.28 28.28 28.28 3.7K
13:31 28.26 28.26 28.26 28.26 0.3K
13:32 28.26 28.26 28.26 28.26 1.2K
13:33 28.28 28.28 28.28 28.28 1.0K
13:38 28.25 28.25 28.25 28.25 1.2K
13:39 28.22 28.22 28.22 28.22 0.5K
13:42 28.21 28.21 28.21 28.21 1.1K
13:44 28.16 28.16 28.16 28.16 0.3K
13:46 28.18 28.18 28.18 28.18 0.3K
13:49 28.19 28.19 28.19 28.19 0.3K
13:50 28.14 28.14 28.14 28.14 0.2K
13:53 28.13 28.13 28.13 28.13 0.6K
13:54 28.18 28.18 28.18 28.18 0.2K
13:55 28.16 28.16 28.15 28.15 0.6K
13:58 28.16 28.16 28.16 28.16 0.2K
14:00 28.17 28.21 28.17 28.21 1.1K
14:01 28.17 28.17 28.17 28.17 0.6K
14:02 28.13 28.13 28.13 28.13 1.1K
14:11 28.03 28.03 28.03 28.03 0.2K
14:14 28.11 28.11 28.11 28.11 0.2K
14:17 28.05 28.05 28.05 28.05 0.7K
14:21 28.04 28.04 28.04 28.04 0.3K
14:22 27.96 27.96 27.96 27.96 0.5K
14:26 27.97 28.00 27.97 28.00 0.4K
14:27 27.98 27.98 27.98 27.98 0.7K
14:33 28.02 28.02 27.99 27.99 0.4K
14:35 27.99 27.99 27.99 27.99 0.3K
14:39 27.97 28.02 27.97 28.02 0.5K
14:41 27.95 27.95 27.95 27.95 1.4K
14:44 27.96 27.96 27.96 27.96 0.2K
14:45 28.00 28.00 28.00 28.00 0.2K
14:46 27.97 27.97 27.97 27.97 0.7K
14:49 27.90 27.90 27.90 27.90 0.5K
14:54 27.91 27.91 27.91 27.91 0.2K
14:55 27.92 27.92 27.92 27.92 0.7K
14:58 27.90 27.94 27.78 27.78 27.8K
15:00 27.81 27.81 27.81 27.81 0.6K
15:02 27.86 27.86 27.86 27.86 1.2K
15:03 27.82 27.82 27.76 27.76 3.4K
15:04 27.85 27.85 27.85 27.85 0.3K
15:07 27.86 27.87 27.86 27.87 1.5K
15:08 27.83 27.83 27.83 27.83 1.2K
15:09 27.94 27.94 27.94 27.94 2.6K
15:10 27.94 27.94 27.94 27.94 1.3K
15:13 27.92 27.92 27.92 27.92 0.5K
15:16 27.90 27.90 27.90 27.90 0.2K
15:17 27.94 27.94 27.94 27.94 0.4K
15:19 27.92 27.92 27.92 27.92 0.7K
15:20 27.93 27.93 27.88 27.88 0.3K
15:21 27.87 27.87 27.87 27.87 0.5K
15:22 27.90 27.90 27.90 27.90 1.2K
15:23 27.89 27.89 27.89 27.89 0.8K
15:24 27.86 27.88 27.86 27.88 1.7K
15:26 27.87 27.87 27.79 27.84 1.5K
15:28 27.75 27.75 27.75 27.75 0.4K
15:29 27.84 27.84 27.84 27.84 0.5K
15:31 27.83 27.83 27.83 27.83 2.6K
15:32 27.87 27.87 27.87 27.87 0.9K
15:34 27.92 27.92 27.92 27.92 1.0K
15:37 27.90 27.90 27.90 27.90 0.5K
15:38 27.92 27.92 27.92 27.92 0.2K
15:39 27.88 27.92 27.88 27.92 5.1K
15:42 27.89 27.90 27.89 27.90 1.5K
15:44 27.90 27.90 27.90 27.90 1.2K
15:45 27.90 27.90 27.88 27.88 0.3K
15:46 27.91 27.91 27.91 27.91 0.4K
15:47 27.90 27.90 27.90 27.90 0.4K
15:48 27.90 27.92 27.90 27.92 2.0K
15:49 27.90 27.90 27.90 27.90 0.7K
15:50 27.92 28.02 27.92 28.01 9.4K
15:51 28.01 28.05 28.01 28.05 3.0K
15:52 28.05 28.05 28.03 28.04 2.0K
15:53 28.00 28.01 28.00 28.01 1.9K
15:54 28.01 28.01 27.95 27.95 3.9K
15:55 28.01 28.02 28.00 28.02 12.9K
15:56 28.02 28.07 28.02 28.07 7.8K
15:57 28.10 28.10 28.09 28.09 4.1K
15:58 28.07 28.07 28.03 28.05 12.5K
15:59 28.07 28.11 28.07 28.08 64.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available