Australia markets closed

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5400+0.5100 (+12.66%)
At close: 04:00PM EDT
4.6700 +0.13 (+2.86%)
After hours: 07:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244.10005.12004.06304.54004.540035,763,100
16 May 20243.14004.16003.07004.03004.030076,045,600
15 May 20242.60002.60002.29002.39002.390011,016,400
14 May 20242.25002.58002.25002.51002.51004,175,500
13 May 20242.29002.31502.12002.24002.24003,457,300
10 May 20242.37002.45002.26002.26002.26001,318,400
09 May 20242.30002.36002.24002.36002.36001,249,000
08 May 20242.31002.35002.25102.30002.3000999,900
07 May 20242.42002.45002.30402.32002.32001,474,300
06 May 20242.46002.60002.46002.48002.48001,704,000
03 May 20242.33002.48002.32502.45002.45002,748,000
02 May 20242.29002.35502.25002.30002.30001,474,100
01 May 20242.18002.35002.17002.26002.26001,440,000
30 Apr 20242.29002.30502.20002.21002.21001,493,600
29 Apr 20242.26002.38002.24002.33002.33001,833,900
26 Apr 20242.17502.25002.17002.23002.23001,430,300
25 Apr 20242.11002.20002.10002.19002.19001,736,500
24 Apr 20242.16002.21002.12002.14002.14001,521,300
23 Apr 20242.15002.21002.11002.15002.15002,239,600
22 Apr 20242.10002.18002.06502.16002.16003,122,900
19 Apr 20242.10002.14502.07502.09002.09002,368,200
18 Apr 20242.04002.21002.04002.14002.14003,126,600
17 Apr 20242.06002.10002.03002.05002.05001,585,700
16 Apr 20242.07002.08001.99002.02002.02002,569,900
15 Apr 20242.16002.19002.08002.08002.08002,368,500
12 Apr 20242.11002.20002.07002.13002.13003,180,300
11 Apr 20242.17002.19002.05002.11002.11002,554,000
10 Apr 20242.25002.25002.10002.14002.14003,501,700
09 Apr 20242.28002.35002.26002.31002.31001,350,000
08 Apr 20242.26002.32002.22102.27002.27002,012,100
05 Apr 20242.27002.30002.18002.20502.20502,777,300
04 Apr 20242.39002.43002.25002.25002.25004,792,300
03 Apr 20242.02002.32001.98002.32002.32007,915,500
02 Apr 20242.34002.36001.97002.01002.010011,977,700
01 Apr 20242.93002.95002.61002.63002.63007,887,700
28 Mar 20242.92003.10002.87002.90002.90003,986,200
27 Mar 20242.83002.90002.77002.86002.86002,312,400
26 Mar 20242.88002.89002.81002.81002.81001,992,700
25 Mar 20242.75002.86502.74002.84002.84002,527,000
22 Mar 20242.85002.86002.71002.76002.76003,285,500
21 Mar 20242.92502.97002.76402.78002.78004,358,700
20 Mar 20242.91002.98002.85002.95002.95003,278,400
19 Mar 20242.98002.98002.83002.86002.86003,011,900
18 Mar 20243.21003.21002.96002.97002.97004,602,300
15 Mar 20243.03003.22003.00003.14003.140010,445,400
14 Mar 20243.15003.16003.00003.04003.04003,451,900
13 Mar 20243.01003.39002.95503.10003.10005,922,400
12 Mar 20243.05003.09002.92002.98002.98003,374,700
11 Mar 20243.02003.11503.01503.05003.05002,926,800
08 Mar 20243.05003.19003.00003.01003.01003,611,000
07 Mar 20243.10003.18002.93002.95002.95003,219,100
06 Mar 20243.15003.19003.06503.10003.10002,521,300
05 Mar 20243.12003.12003.00003.01003.01002,401,900
04 Mar 20243.25003.25003.09003.12003.12002,413,800
01 Mar 20243.20003.32503.11003.21003.21002,058,000
29 Feb 20243.24003.29803.17003.17003.17001,887,000
28 Feb 20243.30003.31003.15003.19003.19002,917,500
27 Feb 20243.24003.40003.24003.38003.38002,854,500
26 Feb 20243.01003.22002.93503.20003.20002,563,600
23 Feb 20243.12003.13002.94002.95002.95003,847,600
22 Feb 20243.25003.27003.06503.09003.09003,233,500
21 Feb 20243.30003.30003.12003.16003.16002,739,300
20 Feb 20243.45003.51003.29003.32003.32003,121,000
16 Feb 20243.50003.52003.40103.43003.43002,999,700
15 Feb 20243.35003.49003.27003.41003.41002,860,300
14 Feb 20243.27003.36003.16003.32003.32002,132,600
13 Feb 20243.36003.42003.16003.17003.17003,088,000
12 Feb 20243.57003.70003.46003.52003.52005,042,100
09 Feb 20243.25003.46003.18003.43003.43005,507,000
08 Feb 20242.83003.18002.77003.18003.18008,298,600
07 Feb 20242.86002.86002.59002.60502.60504,429,300
06 Feb 20242.78002.91602.74002.88002.88001,865,200
05 Feb 20242.90002.90002.72002.77002.77002,450,800
02 Feb 20242.89002.89002.78502.84002.84002,575,600
01 Feb 20242.94002.95002.78002.90002.90003,137,800
31 Jan 20242.95003.08002.86502.87002.87003,446,200
30 Jan 20243.09003.17002.90002.92002.92003,772,600
29 Jan 20242.85003.08002.76003.07003.07005,425,800
26 Jan 20242.99003.04002.77002.79002.79006,339,000
25 Jan 20243.08003.10002.93502.95002.95004,302,000
24 Jan 20243.21003.27103.05003.08003.08005,925,600
23 Jan 20243.13003.21002.97003.12003.120013,234,800
22 Jan 20243.28003.35003.06003.10003.100010,325,800
19 Jan 20243.37003.47003.05003.09003.090044,477,300
18 Jan 20244.35004.46003.94004.16004.160010,205,200
17 Jan 20244.06004.41004.02004.28004.28002,673,400
16 Jan 20244.17004.19504.02004.13004.13001,607,800
12 Jan 20244.34004.52004.13004.16504.16502,337,700
11 Jan 20244.88004.88004.20004.27004.27004,229,700
10 Jan 20244.90005.01004.80504.95004.95001,738,100
09 Jan 20244.91005.02004.80904.89004.89001,024,800
08 Jan 20245.02005.02004.78004.94004.94001,494,200
05 Jan 20244.81005.11004.72005.01005.01001,501,600
04 Jan 20244.93005.03904.82004.82004.82001,897,600
03 Jan 20245.03005.13004.86004.93004.93002,925,300
02 Jan 20245.86005.86304.60004.85004.85006,285,200
29 Dec 20236.14006.14005.74506.03006.03002,497,800
28 Dec 20236.32006.36006.03006.18006.18001,594,000
27 Dec 20236.19006.71006.19006.36006.36003,079,900
26 Dec 20236.10006.30005.96706.19006.19001,808,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...