The highest closing price for Ast Spacemobile (ASTS) last month was $66.12, on September 8. It was up 2.6% for the month. The latest price is $58.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $59.91 | $62.98 | $58.74 | $58.86 | 11,902,213 |
September 29 2026 | $65.10 | $65.47 | $58.58 | $59.40 | 15,884,872 |
September 28 2026 | $61.13 | $62.28 | $60.27 | $61.00 | 7,469,230 |
September 25 2026 | $61.98 | $63.22 | $61.02 | $61.81 | 6,434,700 |
September 24 2026 | $59.21 | $63.20 | $58.32 | $61.06 | 8,772,000 |
September 23 2026 | $63.50 | $63.79 | $59.92 | $59.98 | 8,544,400 |
September 22 2026 | $61.91 | $65.41 | $60.99 | $63.69 | 10,476,900 |
September 21 2026 | $59.55 | $62.36 | $59.29 | $61.89 | 12,426,100 |
September 18 2026 | $62.87 | $63.09 | $57.83 | $58.52 | 19,793,600 |
September 17 2026 | $61.85 | $63.70 | $61.15 | $62.71 | 9,213,000 |
September 16 2026 | $58.89 | $60.37 | $57.47 | $59.27 | 7,232,800 |
September 15 2026 | $59.71 | $60.76 | $57.81 | $58.77 | 7,195,900 |
September 14 2026 | $57.43 | $61.09 | $57.27 | $60.00 | 6,886,500 |
September 11 2026 | $60.49 | $61.34 | $59.20 | $59.86 | 6,662,700 |
September 10 2026 | $60.70 | $64.53 | $59.87 | $59.91 | 8,354,200 |
September 09 2026 | $66.57 | $66.72 | $62.42 | $62.42 | 8,297,800 |
September 08 2026 | $63.16 | $67.20 | $63.15 | $66.12 | 12,118,800 |
September 04 2026 | $63.40 | $65.76 | $61.67 | $62.31 | 10,248,800 |
September 03 2026 | $62.91 | $63.95 | $61.07 | $62.13 | 7,743,600 |
September 02 2026 | $58.44 | $63.23 | $58.00 | $62.40 | 19,809,700 |
September 01 2026 | $57.36 | $58.50 | $55.70 | $55.80 | 8,625,700 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.