Australia markets open in 9 hours 32 minutes

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.83+3.04 (+11.35%)
At close: 04:00PM EDT
29.62 -0.21 (-0.70%)
After hours: 07:59PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202426.7930.9326.5029.8329.8325,757,900
12 Sept 202426.7027.0523.5426.7926.7925,223,800
11 Sept 202426.8928.3926.0027.9027.9016,135,000
10 Sept 202426.2426.6924.3726.1126.1115,132,500
09 Sept 202426.6328.2525.6125.9425.9413,431,400
06 Sept 202428.7129.5825.8026.1126.1117,645,500
05 Sept 202429.2830.4326.4028.4528.4541,445,700
04 Sept 202431.9936.5428.9033.0833.0843,765,000
03 Sept 202429.3029.8528.0329.4129.419,855,500
30 Aug 202428.9731.6027.9329.0429.0416,165,900
29 Aug 202427.9030.4427.7129.2529.2515,876,500
28 Aug 202429.9130.6027.5727.8727.8720,565,800
27 Aug 202433.0134.8730.4331.1131.1114,778,800
26 Aug 202433.4934.3130.7433.7833.7817,618,600
23 Aug 202434.5937.1632.0832.8632.8625,736,700
22 Aug 202436.7036.7033.5134.1434.1420,021,700
21 Aug 202434.1339.0832.4236.4436.4436,381,900
20 Aug 202438.7938.9931.9134.3234.3232,419,000
19 Aug 202431.3538.8530.8338.6038.6037,779,900
16 Aug 202430.3736.8727.7131.0331.0368,766,300
15 Aug 202421.8033.5821.5831.3631.3675,966,100
14 Aug 202421.1121.7319.7720.8120.8110,504,900
13 Aug 202419.9521.1519.3620.9620.967,373,000
12 Aug 202420.9622.0819.5119.7319.7311,265,500
09 Aug 202422.8323.0420.5021.2121.2114,796,200
08 Aug 202419.8822.3619.5922.3222.3213,369,100
07 Aug 202419.7021.9019.3519.6419.6414,939,100
06 Aug 202419.3019.9618.0819.5319.5310,259,700
05 Aug 202417.9520.1017.1118.5918.5915,062,700
02 Aug 202419.7620.2118.2318.5118.5110,146,500
01 Aug 202420.3721.2119.2520.4420.4414,930,000
31 July 202417.8921.2817.4020.6820.6816,767,300
30 July 202418.9920.3716.9817.5217.5212,631,400
29 July 202418.8019.5917.8918.8718.8713,037,200
26 July 202416.9719.4816.8918.8418.8424,661,200
25 July 202413.6516.8013.6016.6416.6423,048,900
24 July 202413.5514.0613.2613.3613.365,420,900
23 July 202412.7914.2912.7513.8413.848,703,900
22 July 202413.1213.1312.3712.8012.804,177,000
19 July 202412.4413.4812.2412.8412.845,369,600
18 July 202413.6213.6612.3212.3812.386,762,400
17 July 202413.5014.0312.8813.4013.404,832,600
16 July 202413.5613.9713.1513.7113.715,950,100
15 July 202412.6013.6812.5713.4813.487,480,800
12 July 202411.8813.1411.7113.0113.0110,820,800
11 July 202411.8612.2011.4111.9011.904,814,300
10 July 202412.1712.2211.5211.8811.884,864,300
09 July 202412.0012.2711.7012.1412.144,898,800
08 July 202412.3813.0911.9212.1012.1010,601,400
05 July 202411.4212.4710.9812.4012.4010,681,000
03 July 202410.7311.5410.6711.3711.374,315,000
02 July 202410.8510.9810.1710.7210.726,933,600
01 July 202411.8512.6010.7810.8410.8410,724,800
28 June 202411.4511.9311.2811.6111.6114,037,600
27 June 202410.9211.8410.8511.4511.457,057,100
26 June 202410.8711.7110.7811.2311.236,983,700
25 June 202410.2111.039.3210.9810.988,477,300
24 June 202410.4910.7710.0110.3310.336,696,200
21 June 202411.0011.0010.0210.0810.0810,244,000
20 June 202411.3212.0511.2111.2211.229,697,300
18 June 202412.4012.4510.9111.3911.3916,022,800
17 June 202410.3312.3710.0311.7511.7522,821,400
14 June 20249.9010.329.6310.2210.228,097,800
13 June 20249.8910.349.749.989.988,819,500
12 June 20249.7010.109.379.769.7610,401,900
11 June 20248.499.958.359.879.8712,057,500
10 June 20248.558.778.098.488.487,161,100
07 June 20249.169.208.588.628.627,303,800
06 June 20248.729.498.709.329.3210,087,100
05 June 20248.729.608.398.798.7915,718,900
04 June 20248.368.707.928.678.677,824,400
03 June 20248.048.637.568.388.3813,819,500
31 May 20248.519.207.998.278.2715,500,700
30 May 20249.249.407.808.418.4137,895,300
29 May 20246.179.355.689.029.02109,899,300
28 May 20244.995.424.655.335.3310,165,600
24 May 20244.184.764.154.744.746,510,100
23 May 20244.654.654.004.144.146,402,700
22 May 20244.604.884.174.664.668,460,600
21 May 20245.605.694.434.714.7115,850,300
20 May 20244.435.774.345.285.2824,652,900
17 May 20244.105.124.064.544.5435,880,800
16 May 20243.144.163.074.034.0376,045,600
15 May 20242.602.602.292.392.3911,016,400
14 May 20242.252.582.252.512.514,175,500
13 May 20242.292.322.122.242.243,457,300
10 May 20242.372.452.262.262.261,318,400
09 May 20242.302.362.242.362.361,249,000
08 May 20242.312.352.252.302.30999,900
07 May 20242.422.452.302.322.321,474,300
06 May 20242.462.602.462.482.481,704,000
03 May 20242.332.482.332.452.452,748,000
02 May 20242.292.362.252.302.301,474,100
01 May 20242.182.352.172.262.261,440,000
30 Apr 20242.292.312.202.212.211,493,600
29 Apr 20242.262.382.242.332.331,833,900
26 Apr 20242.172.252.172.232.231,430,300
25 Apr 20242.112.202.102.192.191,736,500
24 Apr 20242.162.212.122.142.141,521,300
23 Apr 20242.152.212.112.152.152,239,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...