The closing price for Ast Spacemobile (ASTS) on Friday was $76.70. It was down 6.5% for the day (down 9.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $76.70 | $76.70 | $76.70 | $76.70 | — |
December 12 2025 20:30 | $76.94 | $77.63 | $76.68 | $76.72 | 8,956,434 |
December 12 2025 19:30 | $77.52 | $78.47 | $76.62 | $76.88 | 934,720 |
December 12 2025 18:30 | $79.87 | $80.11 | $77.10 | $77.49 | 1,222,546 |
December 12 2025 17:30 | $78.10 | $80.42 | $77.54 | $79.86 | 1,380,118 |
December 12 2025 16:30 | $76.37 | $78.87 | $74.51 | $78.01 | 4,429,828 |
December 12 2025 15:30 | $79.88 | $80.53 | $74.54 | $76.44 | 4,278,557 |
December 12 2025 14:30 | $82.00 | $84.61 | $79.78 | $79.84 | 3,349,310 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.
