UK Markets closed

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.71-0.08 (-1.18%)
At close: 04:00PM EDT
6.76 +0.05 (+0.75%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226.956.956.536.716.71675,000
23 Jun 20226.756.806.456.796.79604,400
22 Jun 20226.506.776.506.606.60481,400
21 Jun 20226.586.736.496.546.54694,300
17 Jun 20226.246.456.176.396.39729,500
16 Jun 20226.126.225.906.116.11892,400
15 Jun 20226.186.446.116.346.34950,500
14 Jun 20226.636.696.106.166.161,147,000
13 Jun 20226.987.046.056.536.531,601,100
10 Jun 20226.856.956.316.416.411,399,100
09 Jun 20227.407.456.897.107.101,054,200
08 Jun 20227.607.647.267.377.37714,600
07 Jun 20227.607.807.427.697.69611,300
06 Jun 20228.638.657.677.707.701,255,000
03 Jun 20228.668.808.418.488.48318,900
02 Jun 20228.208.748.208.748.74480,300
01 Jun 20228.558.918.168.278.27733,100
31 May 20228.168.648.088.328.32631,700
27 May 20227.608.357.608.278.27990,400
26 May 20227.337.897.287.577.57808,000
25 May 20227.107.437.057.337.33625,600
24 May 20227.657.727.037.137.13727,500
23 May 20227.707.827.367.787.78836,300
20 May 20227.347.757.097.737.731,171,900
19 May 20227.037.447.007.117.11716,300
18 May 20227.447.797.117.287.28584,100
17 May 20227.097.476.757.457.45674,800
16 May 20227.517.706.837.017.01984,500
13 May 20227.797.967.557.677.671,110,500
12 May 20226.758.056.707.617.611,770,100
11 May 20226.877.306.537.027.021,218,400
10 May 20227.847.996.696.966.961,667,200
09 May 20228.508.507.367.637.631,487,100
06 May 20228.498.797.958.758.75791,400
05 May 20228.728.848.378.478.47566,000
04 May 20228.468.978.218.928.92800,200
03 May 20228.508.877.908.518.512,488,200
02 May 20227.498.147.437.967.961,118,600
29 Apr 20227.778.107.507.537.53594,200
28 Apr 20227.568.066.937.907.901,264,100
27 Apr 20227.327.637.107.187.18707,500
26 Apr 20227.737.797.277.317.31877,100
25 Apr 20227.447.867.337.737.73716,400
22 Apr 20227.747.987.197.427.42835,000
21 Apr 20228.188.207.677.827.82689,600
20 Apr 20228.338.337.928.088.08690,200
19 Apr 20228.328.548.018.248.241,265,300
18 Apr 20229.089.137.978.158.151,371,900
14 Apr 20229.639.759.139.159.15576,300
13 Apr 20229.739.979.569.719.71269,100
12 Apr 202210.1510.249.529.749.74509,400
11 Apr 20229.9110.249.769.929.92332,800
08 Apr 202210.1910.409.8810.0210.02539,800
07 Apr 202210.3710.569.9510.2910.29438,800
06 Apr 202210.0410.469.5610.4310.431,082,200
05 Apr 202210.4110.7510.1410.2810.28736,600
04 Apr 202210.7111.1310.4110.4610.46693,200
01 Apr 202210.0810.649.8110.5910.59804,700
31 Mar 202210.2310.629.919.989.98851,200
30 Mar 202210.9511.1410.2010.3010.30759,400
29 Mar 202210.9011.3510.8010.9610.96870,600
28 Mar 202210.5211.1310.2410.7310.731,034,200
25 Mar 202210.4910.6610.0810.3510.35590,600
24 Mar 202210.0110.7110.0110.4810.48982,900
23 Mar 202210.1810.339.759.809.801,151,600
22 Mar 20229.8010.559.7610.2210.221,356,200
21 Mar 202210.0710.319.649.899.89861,100
18 Mar 20229.2910.219.2910.0410.041,649,100
17 Mar 20229.099.558.899.439.43979,200
16 Mar 20228.509.408.369.209.201,602,100
15 Mar 20228.718.717.608.338.331,904,600
14 Mar 20229.299.358.538.728.721,849,700
11 Mar 202210.5010.709.119.519.517,801,700
10 Mar 20228.869.768.669.589.583,839,300
09 Mar 20228.7111.487.859.789.7853,428,400
08 Mar 20226.256.986.256.756.75760,000
07 Mar 20226.836.996.296.306.30766,000
04 Mar 20227.027.076.636.836.83518,400
03 Mar 20227.287.296.847.067.06492,500
02 Mar 20227.187.256.947.057.05382,000
01 Mar 20227.107.377.037.107.10521,700
28 Feb 20226.967.306.887.087.08798,100
25 Feb 20226.807.276.456.966.96766,600
24 Feb 20225.876.895.826.806.80763,900
23 Feb 20226.466.656.036.326.32766,800
22 Feb 20226.476.576.256.306.30751,700
18 Feb 20226.386.776.276.676.67614,800
17 Feb 20226.806.986.336.386.38668,500
16 Feb 20226.626.876.276.876.87768,000
15 Feb 20226.156.846.126.606.601,327,300
14 Feb 20225.646.165.635.935.93623,400
11 Feb 20225.976.035.595.735.73434,500
10 Feb 20226.156.405.865.895.891,383,600
09 Feb 20225.776.295.736.256.25788,000
08 Feb 20225.745.745.505.635.63734,300
07 Feb 20225.775.975.515.735.73726,900
04 Feb 20225.525.745.425.725.72544,000
03 Feb 20225.665.765.395.455.45655,100
02 Feb 20226.166.225.735.825.82681,900
01 Feb 20225.846.065.525.995.99827,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...