ASTS

AST SpaceMobile Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.09% 11.14 13:28:17
Open Price Low Price High Price Close Price Prev Close
11.00 10.85 11.46 11.02
more quote information »

ASTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0511.4610.5110.87777,0510.090.81%
1 Month11.7814.2410.1311.741,451,709-0.64-5.43%
3 Months7.4515.486.9611.303,292,3873.6949.53%
6 Months11.6315.486.9610.902,692,612-0.49-4.21%
1 Year11.6315.486.9610.902,692,612-0.49-4.21%
3 Years11.6315.486.9610.902,692,612-0.49-4.21%
5 Years11.6315.486.9610.902,692,612-0.49-4.21%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 11.02 0.28 2.61% 10.76 11.08 10.61 519,214
Aug 03 2021 10.74 -0.54 -4.79% 11.19 11.20 10.68 828,000
Aug 02 2021 11.28 0.50 4.64% 10.75 11.33 10.72 703,070
Jul 30 2021 10.78 0.09 0.84% 10.83 11.13 10.57 895,241
Jul 29 2021 10.69 -0.18 -1.66% 11.05 11.13 10.51 939,728
Jul 28 2021 10.87 -0.23 -2.07% 11.04 11.26 10.635 1,305,361
Jul 27 2021 11.10 -0.64 -5.45% 11.74 11.74 10.88 834,616
Jul 26 2021 11.74 -0.46 -3.77% 12.20 12.2399 11.57 725,093
Jul 23 2021 12.20 0.48 4.1% 11.75 12.34 11.55 939,544
Jul 22 2021 11.72 0.11 0.95% 11.56 12.06 11.19 1,247,577
Jul 21 2021 11.61 0.21 1.84% 11.45 11.98 11.39 875,621
Jul 20 2021 11.40 0.65 6.05% 10.73 11.51 10.6501 901,711
Jul 19 2021 10.75 -0.26 -2.36% 10.50 11.09 10.13 1,831,678
Jul 16 2021 11.01 0.36 3.38% 10.87 11.41 10.728 1,532,092
Jul 15 2021 10.65 -1.15 -9.75% 11.80 11.8499 10.5801 3,333,984
Jul 14 2021 11.80 -0.67 -5.37% 12.37 12.829 11.74 1,714,877
Jul 13 2021 12.47 -0.83 -6.24% 13.17 13.20 12.25 2,167,455
Jul 12 2021 13.30 0.54 4.23% 14.02 14.24 12.81 4,492,700
Jul 09 2021 12.76 0.30 2.41% 12.59 12.85 12.05 1,620,792
Jul 08 2021 12.46 -0.10 -0.8% 11.78 12.69 11.55 1,625,823
Jul 07 2021 12.56 -0.97 -7.17% 13.25 13.4865 12.1134 3,054,794
Jul 06 2021 13.53 0.40 3.05% 13.20 14.23 12.64 4,409,278
See More Historical Prices »


Your Recent History
NASDAQ
ASTS
AST SpaceM..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.