ASTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 6.20 | 0.16 | 2.65% | 6.14 | 6.29 | 6.00 | 1,101,974 |
| Mar 20 2023 | 6.04 | -0.09 | -1.47% | 6.11 | 6.19 | 5.969 | 948,366 |
| Mar 17 2023 | 6.13 | -0.16 | -2.54% | 6.25 | 6.3238 | 5.99 | 2,180,090 |
| Mar 16 2023 | 6.29 | 0.24 | 3.97% | 6.00 | 6.33 | 5.9115 | 1,282,903 |
| Mar 15 2023 | 6.05 | -0.12 | -1.94% | 5.94 | 6.16 | 5.85 | 1,348,020 |
| Mar 14 2023 | 6.17 | 0.23 | 3.87% | 6.08 | 6.40 | 6.02 | 1,669,016 |
| Mar 13 2023 | 5.94 | -0.07 | -1.16% | 5.73 | 6.04 | 5.5806 | 1,389,533 |
| Mar 10 2023 | 6.01 | -0.39 | -6.09% | 6.35 | 6.57 | 5.74 | 3,089,111 |
| Mar 09 2023 | 6.40 | -0.50 | -7.25% | 6.965 | 7.00 | 6.40 | 1,553,902 |
| Mar 08 2023 | 6.90 | 0.10 | 1.47% | 6.84 | 6.96 | 6.77 | 1,030,565 |
| Mar 07 2023 | 6.80 | -0.18 | -2.58% | 7.02 | 7.07 | 6.52 | 1,909,298 |
| Mar 06 2023 | 6.98 | 0.74 | 11.86% | 6.35 | 7.14 | 6.3171 | 3,207,306 |
| Mar 03 2023 | 6.24 | 0.36 | 6.12% | 5.96 | 6.35 | 5.83 | 1,566,354 |
| Mar 02 2023 | 5.88 | -0.11 | -1.84% | 5.85 | 5.92 | 5.5723 | 1,712,341 |
| Mar 01 2023 | 5.99 | -0.45 | -6.99% | 6.43 | 6.49 | 5.82 | 2,710,952 |
| Feb 28 2023 | 6.44 | 0.10 | 1.58% | 6.43 | 6.73 | 6.34 | 1,756,134 |
| Feb 27 2023 | 6.34 | 0.38 | 6.38% | 6.085 | 6.44 | 6.01 | 1,722,484 |
| Feb 24 2023 | 5.96 | -0.11 | -1.81% | 5.90 | 6.2101 | 5.85 | 1,420,425 |
| Feb 23 2023 | 6.07 | -0.04 | -0.57% | 6.26 | 6.28 | 6.0113 | 1,266,808 |
| Feb 22 2023 | 6.105 | 0.23 | 3.83% | 5.89 | 6.24 | 5.85 | 1,200,695 |
| Feb 21 2023 | 5.88 | -0.59 | -9.12% | 6.40 | 6.431 | 5.88 | 1,299,376 |
| Feb 20 2023 | 6.47 | 0.00 | +0.00% | 6.30 | 6.50 | 6.11 | 0 |
| Feb 17 2023 | 6.47 | 0.21 | 3.35% | 6.30 | 6.50 | 6.11 | 1,124,555 |
| Feb 16 2023 | 6.26 | -0.23 | -3.54% | 6.30 | 6.43 | 6.23 | 1,414,700 |
| Feb 15 2023 | 6.49 | 0.29 | 4.68% | 6.165 | 6.535 | 6.14 | 1,653,246 |
| Feb 14 2023 | 6.20 | 0.21 | 3.51% | 5.82 | 6.23 | 5.72 | 1,806,363 |
| Feb 13 2023 | 5.99 | 0.12 | 2.04% | 5.97 | 5.995 | 5.57 | 1,475,247 |
| Feb 10 2023 | 5.87 | -0.08 | -1.34% | 6.20 | 6.49 | 5.71 | 2,903,715 |
| Feb 09 2023 | 5.95 | 0.04 | 0.68% | 5.93 | 6.19 | 5.865 | 1,577,463 |
| Feb 08 2023 | 5.91 | -0.14 | -2.31% | 6.00 | 6.1584 | 5.84 | 861,236 |
| Feb 07 2023 | 6.05 | 0.01 | 0.17% | 6.09 | 6.38 | 5.83 | 1,316,154 |
| Feb 06 2023 | 6.04 | -0.05 | -0.82% | 6.14 | 6.20 | 5.80 | 1,972,841 |
| Feb 03 2023 | 6.09 | 0.22 | 3.75% | 5.91 | 6.605 | 5.6701 | 2,641,130 |
| Feb 02 2023 | 5.87 | 0.30 | 5.39% | 5.68 | 6.24 | 5.63 | 2,509,173 |
| Feb 01 2023 | 5.57 | 0.19 | 3.44% | 5.46 | 5.71 | 5.235 | 1,844,861 |
| Jan 31 2023 | 5.385 | 0.27 | 5.38% | 5.10 | 5.43 | 5.10 | 944,742 |
| Jan 30 2023 | 5.11 | -0.24 | -4.49% | 5.21 | 5.35 | 5.0488 | 824,656 |
| Jan 27 2023 | 5.35 | 0.26 | 5.11% | 5.05 | 5.39 | 5.02 | 1,194,714 |
| Jan 26 2023 | 5.09 | -0.13 | -2.49% | 5.37 | 5.39 | 5.02 | 681,628 |
| Jan 25 2023 | 5.22 | 0.05 | 0.97% | 5.03 | 5.26 | 4.90 | 734,850 |
| Jan 24 2023 | 5.17 | -0.15 | -2.82% | 5.25 | 5.3599 | 5.085 | 710,460 |
| Jan 23 2023 | 5.32 | 0.17 | 3.3% | 5.21 | 5.3591 | 5.03 | 1,005,017 |
| Jan 20 2023 | 5.15 | 0.13 | 2.59% | 5.03 | 5.17 | 4.92 | 1,021,295 |
| Jan 19 2023 | 5.02 | -0.08 | -1.57% | 4.93 | 5.13 | 4.8601 | 852,725 |
| Jan 18 2023 | 5.10 | -0.40 | -7.27% | 5.54 | 5.615 | 5.05 | 1,459,319 |
| Jan 17 2023 | 5.50 | 0.31 | 5.97% | 5.20 | 5.595 | 5.145 | 1,685,720 |
| Jan 16 2023 | 5.19 | 0.00 | +0.00% | 5.20 | 5.28 | 5.03 | 0 |
| Jan 13 2023 | 5.19 | -0.14 | -2.63% | 5.20 | 5.28 | 5.03 | 1,099,782 |
| Jan 12 2023 | 5.33 | 0.31 | 6.18% | 5.11 | 5.35 | 4.8399 | 2,559,852 |
| Jan 11 2023 | 5.02 | 0.14 | 2.87% | 4.88 | 5.12 | 4.771 | 1,803,389 |
| Jan 10 2023 | 4.88 | 0.10 | 2.09% | 4.84 | 4.935 | 4.69 | 1,056,361 |
| Jan 09 2023 | 4.78 | 0.03 | 0.63% | 4.90 | 4.99 | 4.74 | 1,219,402 |
| Jan 06 2023 | 4.75 | 0.21 | 4.63% | 4.59 | 4.77 | 4.425 | 1,089,913 |
| Jan 05 2023 | 4.54 | -0.06 | -1.3% | 4.53 | 4.61 | 4.325 | 931,679 |
| Jan 04 2023 | 4.60 | 0.14 | 3.14% | 4.47 | 4.695 | 4.36 | 1,134,370 |
| Jan 03 2023 | 4.46 | -0.36 | -7.47% | 4.87 | 4.98 | 4.33 | 2,011,938 |
| Jan 02 2023 | 4.82 | 0.00 | +0.00% | 4.40 | 4.835 | 4.20 | 0 |
| Dec 30 2022 | 4.82 | 0.49 | 11.32% | 4.40 | 4.835 | 4.20 | 2,614,147 |
| Dec 29 2022 | 4.33 | 0.57 | 15.16% | 3.76 | 4.40 | 3.76 | 2,468,380 |
| Dec 28 2022 | 3.76 | 0.11 | 3.01% | 3.68 | 3.82 | 3.55 | 1,544,977 |
| Dec 27 2022 | 3.65 | -0.32 | -8.06% | 4.00 | 4.05 | 3.63 | 2,055,028 |
| Dec 26 2022 | 3.97 | 0.00 | +0.00% | 3.80 | 4.1572 | 3.715 | 0 |
| Dec 23 2022 | 3.97 | 0.18 | 4.75% | 3.80 | 4.1572 | 3.715 | 1,974,981 |
| Dec 22 2022 | 3.79 | 0.02 | 0.53% | 3.81 | 3.835 | 3.62 | 1,528,504 |