Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astrana Health (ASTH.US) Share Price

Price $25.06 on 03-04-2026 at 22:47:26
Change $0.52 2.08%
Buy $25.38
Sell $23.25
Last Trade: -
Day's Volume: 23,194
Last Close: $25.05
Open: $23.83
ISIN: US03763A2078
Day's Range $23.83 - $25.11
52wk Range: $18.10 - $34.75
Market Capitalisation: $1.39b
VWAP: $24.52144
Shares in Issue: 55.60m

Astrana Health (ASTH.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Astrana Health trades

Astrana Health (ASTH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 23.83 25.11 23.83 25.05 23,194
2nd Apr 2026 (Thu) 23.83 25.11 23.83 25.05 23,194
1st Apr 2026 (Wed) 24.60 25.13 24.48 24.51 19,353
31st Mar 2026 (Tue) 24.66 24.88 24.23 24.52 12,723
30th Mar 2026 (Mon) 24.33 24.385 23.95 24.34 22,885
27th Mar 2026 (Fri) 24.17 24.485 23.79 24.19 11,497
26th Mar 2026 (Thu) 24.34 24.70 23.90 24.27 24,034
25th Mar 2026 (Wed) 24.51 24.70 23.65 24.48 18,430
24th Mar 2026 (Tue) 23.02 24.15 23.02 24.02 13,109
23rd Mar 2026 (Mon) 25.26 25.26 23.78 23.81 14,009
20th Mar 2026 (Fri) 24.01 24.485 23.65 24.23 37,354
19th Mar 2026 (Thu) 24.80 24.80 23.63 24.18 25,016
18th Mar 2026 (Wed) 24.50 24.72 24.08 24.49 19,832
17th Mar 2026 (Tue) 24.51 25.21 24.51 24.80 19,562
16th Mar 2026 (Mon) 24.365 25.11 24.365 24.60 20,937
13th Mar 2026 (Fri) 23.91 24.78 23.89 24.26 43,503
12th Mar 2026 (Thu) 24.30 24.32 23.15 23.25 21,117
11th Mar 2026 (Wed) 23.02 24.12 23.02 24.19 33,584
10th Mar 2026 (Tue) 24.575 24.575 22.95 23.44 17,328
9th Mar 2026 (Mon) 24.18 25.19 23.80 24.72 19,809
6th Mar 2026 (Fri) 24.80 25.00 24.02 24.91 27,789
5th Mar 2026 (Thu) 25.19 25.50 24.54 25.07 18,549
See more Astrana Health price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered