The closing price for Ast Spacemobile (ASTS) between 2024 and 2026 is $59.40, yesterday. It is up 913.7% in that time. The latest price is $59.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 28 2026 | $61.13 | $65.47 | $58.58 | $59.40 | 23,354,102 |
Week of September 21 2026 | $59.55 | $65.41 | $58.32 | $61.81 | 46,654,100 |
Week of September 14 2026 | $57.43 | $63.70 | $57.27 | $58.52 | 50,321,800 |
Week of September 07 2026 | $63.16 | $67.20 | $59.20 | $59.86 | 35,433,500 |
Week of August 31 2026 | $57.44 | $65.76 | $55.70 | $62.31 | 54,890,500 |
Week of August 24 2026 | $66.75 | $67.12 | $57.55 | $58.05 | 44,452,352 |
Week of August 17 2026 | $70.62 | $74.46 | $62.89 | $68.65 | 46,301,700 |
Week of August 10 2026 | $71.61 | $75.08 | $67.08 | $70.98 | 56,750,900 |
Week of August 03 2026 | $56.81 | $74.08 | $55.74 | $71.94 | 72,672,600 |
Week of July 27 2026 | $56.43 | $61.20 | $52.80 | $58.98 | 56,924,800 |
Week of July 20 2026 | $58.11 | $64.63 | $55.73 | $56.20 | 71,333,100 |
Week of July 13 2026 | $72.00 | $72.54 | $53.33 | $57.80 | 121,647,700 |
Week of July 06 2026 | $86.29 | $88.25 | $71.30 | $73.32 | 52,821,100 |
Week of June 29 2026 | $76.13 | $91.82 | $75.98 | $85.13 | 91,703,000 |
Week of June 22 2026 | $79.66 | $79.80 | $63.72 | $71.45 | 115,770,200 |
Week of June 15 2026 | $86.03 | $89.76 | $77.12 | $80.66 | 106,262,400 |
Week of June 08 2026 | $97.13 | $100.94 | $81.50 | $82.41 | 136,547,300 |
Week of June 01 2026 | $108.67 | $118.74 | $90.91 | $93.60 | 107,340,099 |
Week of May 25 2026 | $112.60 | $133.86 | $105.37 | $113.41 | 161,375,000 |
Week of May 18 2026 | $87.82 | $107.59 | $78.66 | $105.86 | 122,284,400 |
Week of May 11 2026 | $78.03 | $86.15 | $69.92 | $83.67 | 136,492,100 |
Week of May 04 2026 | $70.45 | $75.40 | $63.43 | $75.05 | 93,193,300 |
Week of April 27 2026 | $76.70 | $77.80 | $67.49 | $70.89 | 69,482,900 |
Week of April 20 2026 | $74.10 | $87.78 | $73.50 | $76.40 | 111,258,400 |
Week of April 13 2026 | $93.05 | $104.15 | $84.02 | $85.53 | 102,446,100 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.