AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 6.49 | 6.52 | 6.30 | 6.39 | 6.39 | 1,373,922 |
| 29 Mar 2023 | 5.80 | 6.37 | 5.77 | 6.35 | 6.35 | 1,622,400 |
| 28 Mar 2023 | 5.80 | 6.04 | 5.51 | 5.62 | 5.62 | 2,110,400 |
| 27 Mar 2023 | 5.95 | 6.02 | 5.74 | 5.84 | 5.84 | 675,000 |
| 24 Mar 2023 | 5.75 | 6.01 | 5.68 | 5.94 | 5.94 | 1,269,700 |
| 23 Mar 2023 | 5.99 | 6.14 | 5.76 | 5.81 | 5.81 | 1,061,600 |
| 22 Mar 2023 | 6.22 | 6.31 | 5.91 | 5.91 | 5.91 | 2,338,200 |
| 21 Mar 2023 | 6.16 | 6.29 | 6.00 | 6.20 | 6.20 | 1,102,400 |
| 20 Mar 2023 | 6.11 | 6.19 | 5.97 | 6.04 | 6.04 | 949,100 |
| 17 Mar 2023 | 6.25 | 6.32 | 5.99 | 6.13 | 6.13 | 2,179,700 |
| 16 Mar 2023 | 6.00 | 6.33 | 5.91 | 6.29 | 6.29 | 1,280,800 |
| 15 Mar 2023 | 5.94 | 6.16 | 5.85 | 6.05 | 6.05 | 1,353,800 |
| 14 Mar 2023 | 6.08 | 6.40 | 6.02 | 6.17 | 6.17 | 1,669,600 |
| 13 Mar 2023 | 5.73 | 6.04 | 5.58 | 5.94 | 5.94 | 1,396,500 |
| 10 Mar 2023 | 6.35 | 6.57 | 5.74 | 6.01 | 6.01 | 3,088,500 |
| 09 Mar 2023 | 6.97 | 7.00 | 6.40 | 6.40 | 6.40 | 1,558,700 |
| 08 Mar 2023 | 6.84 | 6.96 | 6.77 | 6.90 | 6.90 | 1,033,600 |
| 07 Mar 2023 | 7.02 | 7.07 | 6.52 | 6.80 | 6.80 | 1,910,800 |
| 06 Mar 2023 | 6.35 | 7.14 | 6.32 | 6.98 | 6.98 | 3,209,900 |
| 03 Mar 2023 | 5.96 | 6.35 | 5.83 | 6.24 | 6.24 | 1,554,600 |
| 02 Mar 2023 | 5.85 | 5.92 | 5.57 | 5.88 | 5.88 | 1,712,300 |
| 01 Mar 2023 | 6.43 | 6.49 | 5.82 | 5.99 | 5.99 | 2,718,400 |
| 28 Feb 2023 | 6.43 | 6.73 | 6.34 | 6.44 | 6.44 | 1,758,700 |
| 27 Feb 2023 | 6.09 | 6.44 | 6.01 | 6.34 | 6.34 | 1,723,100 |
| 24 Feb 2023 | 5.90 | 6.21 | 5.85 | 5.96 | 5.96 | 1,420,700 |
| 23 Feb 2023 | 6.26 | 6.28 | 6.01 | 6.07 | 6.07 | 1,268,000 |
| 22 Feb 2023 | 5.89 | 6.24 | 5.85 | 6.11 | 6.11 | 1,201,100 |
| 21 Feb 2023 | 6.40 | 6.43 | 5.88 | 5.88 | 5.88 | 1,304,700 |
| 17 Feb 2023 | 6.30 | 6.50 | 6.11 | 6.47 | 6.47 | 1,124,600 |
| 16 Feb 2023 | 6.38 | 6.43 | 6.23 | 6.26 | 6.26 | 1,416,400 |
| 15 Feb 2023 | 6.16 | 6.53 | 6.14 | 6.49 | 6.49 | 1,652,100 |
| 14 Feb 2023 | 5.82 | 6.23 | 5.72 | 6.20 | 6.20 | 1,812,400 |
| 13 Feb 2023 | 5.97 | 5.99 | 5.57 | 5.99 | 5.99 | 1,476,500 |
| 10 Feb 2023 | 6.20 | 6.49 | 5.71 | 5.87 | 5.87 | 2,905,000 |
| 09 Feb 2023 | 5.93 | 6.19 | 5.86 | 5.95 | 5.95 | 1,585,200 |
| 08 Feb 2023 | 6.00 | 6.16 | 5.84 | 5.91 | 5.91 | 861,600 |
| 07 Feb 2023 | 6.09 | 6.38 | 5.83 | 6.05 | 6.05 | 1,322,100 |
| 06 Feb 2023 | 6.14 | 6.20 | 5.80 | 6.04 | 6.04 | 1,973,900 |
| 03 Feb 2023 | 5.91 | 6.61 | 5.67 | 6.09 | 6.09 | 2,657,700 |
| 02 Feb 2023 | 5.68 | 6.24 | 5.63 | 5.87 | 5.87 | 2,519,400 |
| 01 Feb 2023 | 5.46 | 5.71 | 5.24 | 5.57 | 5.57 | 1,850,800 |
| 31 Jan 2023 | 5.10 | 5.43 | 5.10 | 5.39 | 5.39 | 973,700 |
| 30 Jan 2023 | 5.21 | 5.35 | 5.05 | 5.11 | 5.11 | 825,600 |
| 27 Jan 2023 | 5.05 | 5.39 | 5.02 | 5.35 | 5.35 | 1,196,700 |
| 26 Jan 2023 | 5.37 | 5.39 | 5.02 | 5.09 | 5.09 | 682,100 |
| 25 Jan 2023 | 5.03 | 5.26 | 4.90 | 5.22 | 5.22 | 743,900 |
| 24 Jan 2023 | 5.25 | 5.36 | 5.09 | 5.17 | 5.17 | 711,100 |
| 23 Jan 2023 | 5.21 | 5.36 | 5.03 | 5.32 | 5.32 | 1,007,700 |
| 20 Jan 2023 | 5.03 | 5.17 | 4.92 | 5.15 | 5.15 | 1,024,900 |
| 19 Jan 2023 | 4.93 | 5.13 | 4.86 | 5.02 | 5.02 | 853,600 |
| 18 Jan 2023 | 5.54 | 5.61 | 5.05 | 5.10 | 5.10 | 1,463,800 |
| 17 Jan 2023 | 5.20 | 5.59 | 5.14 | 5.50 | 5.50 | 1,690,700 |
| 13 Jan 2023 | 5.20 | 5.28 | 5.03 | 5.19 | 5.19 | 1,101,100 |
| 12 Jan 2023 | 5.11 | 5.35 | 4.83 | 5.33 | 5.33 | 2,569,900 |
| 11 Jan 2023 | 4.88 | 5.12 | 4.77 | 5.02 | 5.02 | 1,805,000 |
| 10 Jan 2023 | 4.84 | 4.93 | 4.69 | 4.88 | 4.88 | 1,056,600 |
| 09 Jan 2023 | 4.90 | 4.99 | 4.74 | 4.78 | 4.78 | 1,220,700 |
| 06 Jan 2023 | 4.59 | 4.77 | 4.43 | 4.75 | 4.75 | 1,091,000 |
| 05 Jan 2023 | 4.53 | 4.61 | 4.32 | 4.54 | 4.54 | 932,800 |
| 04 Jan 2023 | 4.47 | 4.70 | 4.36 | 4.60 | 4.60 | 1,136,300 |
| 03 Jan 2023 | 4.87 | 4.98 | 4.33 | 4.46 | 4.46 | 2,021,600 |
| 30 Dec 2022 | 4.40 | 4.84 | 4.20 | 4.82 | 4.82 | 2,616,700 |
| 29 Dec 2022 | 3.76 | 4.40 | 3.76 | 4.33 | 4.33 | 2,474,000 |
| 28 Dec 2022 | 3.68 | 3.82 | 3.55 | 3.76 | 3.76 | 1,545,900 |
| 27 Dec 2022 | 4.00 | 4.05 | 3.63 | 3.65 | 3.65 | 2,056,500 |
| 23 Dec 2022 | 3.80 | 4.16 | 3.71 | 3.97 | 3.97 | 1,977,600 |
| 22 Dec 2022 | 3.81 | 3.84 | 3.62 | 3.79 | 3.79 | 1,528,500 |
| 21 Dec 2022 | 3.75 | 3.86 | 3.69 | 3.77 | 3.77 | 1,690,400 |
| 20 Dec 2022 | 3.79 | 4.03 | 3.68 | 3.68 | 3.68 | 1,991,000 |
| 19 Dec 2022 | 3.84 | 3.87 | 3.63 | 3.81 | 3.81 | 1,687,400 |
| 16 Dec 2022 | 3.90 | 4.02 | 3.79 | 3.86 | 3.86 | 1,988,900 |
| 15 Dec 2022 | 3.88 | 4.19 | 3.78 | 3.84 | 3.84 | 2,850,700 |
| 14 Dec 2022 | 3.98 | 4.13 | 3.90 | 3.96 | 3.96 | 2,627,500 |
| 13 Dec 2022 | 4.50 | 4.53 | 3.91 | 3.96 | 3.96 | 3,624,000 |
| 12 Dec 2022 | 4.29 | 4.38 | 4.20 | 4.38 | 4.38 | 1,390,200 |
| 09 Dec 2022 | 4.55 | 4.55 | 4.26 | 4.27 | 4.27 | 1,253,100 |
| 08 Dec 2022 | 4.63 | 4.65 | 4.25 | 4.48 | 4.48 | 2,103,700 |
| 07 Dec 2022 | 4.93 | 4.93 | 4.33 | 4.54 | 4.54 | 5,682,900 |
| 06 Dec 2022 | 5.55 | 5.59 | 4.66 | 4.87 | 4.87 | 4,311,000 |
| 05 Dec 2022 | 6.02 | 6.05 | 5.54 | 5.58 | 5.58 | 2,496,100 |
| 02 Dec 2022 | 5.70 | 5.96 | 5.65 | 5.82 | 5.82 | 1,420,200 |
| 01 Dec 2022 | 5.80 | 6.00 | 5.70 | 5.75 | 5.75 | 2,391,300 |
| 30 Nov 2022 | 5.74 | 5.90 | 5.60 | 5.77 | 5.77 | 8,875,600 |
| 29 Nov 2022 | 6.30 | 6.50 | 6.29 | 6.34 | 6.34 | 797,300 |
| 28 Nov 2022 | 6.51 | 6.51 | 6.28 | 6.35 | 6.35 | 803,400 |
| 25 Nov 2022 | 6.70 | 6.70 | 6.43 | 6.62 | 6.62 | 388,000 |
| 23 Nov 2022 | 6.75 | 6.88 | 6.48 | 6.66 | 6.66 | 1,050,800 |
| 22 Nov 2022 | 6.56 | 6.87 | 6.35 | 6.48 | 6.48 | 1,314,700 |
| 21 Nov 2022 | 6.66 | 6.68 | 6.28 | 6.51 | 6.51 | 1,034,400 |
| 18 Nov 2022 | 6.83 | 7.06 | 6.56 | 6.60 | 6.60 | 1,096,100 |
| 17 Nov 2022 | 6.55 | 7.02 | 6.55 | 6.76 | 6.76 | 1,522,700 |
| 16 Nov 2022 | 7.46 | 7.46 | 6.68 | 6.70 | 6.70 | 2,079,800 |
| 15 Nov 2022 | 8.12 | 8.20 | 7.34 | 7.51 | 7.51 | 3,331,700 |
| 14 Nov 2022 | 10.20 | 10.21 | 7.91 | 7.99 | 7.99 | 9,011,400 |
| 11 Nov 2022 | 7.32 | 8.98 | 6.99 | 8.83 | 8.83 | 4,129,600 |
| 10 Nov 2022 | 7.15 | 7.45 | 6.78 | 7.44 | 7.44 | 1,325,000 |
| 09 Nov 2022 | 7.25 | 7.40 | 6.53 | 6.63 | 6.63 | 1,575,000 |
| 08 Nov 2022 | 7.46 | 7.89 | 7.00 | 7.27 | 7.27 | 1,800,100 |
| 07 Nov 2022 | 6.90 | 7.66 | 6.74 | 7.43 | 7.43 | 1,812,100 |
| 04 Nov 2022 | 6.41 | 6.75 | 6.32 | 6.71 | 6.71 | 1,015,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
