AST SpaceMobile, Inc. (BCBA:ASTS)
Argentina · Delayed Price · Currency is ARS 8,940.00
-5.00 (-0.06%)
At close: Jul 3, 2026
BCBA:ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8,800.00 | 9,210.00 | 8,600.00 | 8,940.00 | 8,940.00 | -0.06% | 2,949 |
| Jul 2, 2026 | 9,080.00 | 9,500.00 | 8,600.00 | 8,945.00 | 8,945.00 | -0.56% | 47,626 |
| Jul 1, 2026 | 9,170.00 | 9,600.00 | 8,740.00 | 8,995.00 | 8,995.00 | -2.44% | 235,130 |
| Jun 30, 2026 | 8,710.00 | 9,325.00 | 8,615.00 | 9,220.00 | 9,220.00 | 3.25% | 169,007 |
| Jun 29, 2026 | 8,000.00 | 8,990.00 | 7,900.00 | 8,930.00 | 8,930.00 | 21.58% | 147,600 |
| Jun 26, 2026 | 6,755.00 | 7,530.00 | 6,755.00 | 7,345.00 | 7,345.00 | 8.57% | 118,304 |
| Jun 25, 2026 | 7,060.00 | 7,060.00 | 6,570.00 | 6,765.00 | 6,765.00 | -4.18% | 158,858 |
| Jun 24, 2026 | 7,400.00 | 7,400.00 | 6,930.00 | 7,060.00 | 7,060.00 | -6.12% | 121,016 |
| Jun 23, 2026 | 7,390.00 | 7,985.00 | 7,330.00 | 7,520.00 | 7,520.00 | 0.74% | 86,846 |
| Jun 22, 2026 | 7,840.00 | 7,850.00 | 7,400.00 | 7,465.00 | 7,465.00 | -7.38% | 101,005 |
| Jun 19, 2026 | 8,100.00 | 8,230.00 | 7,620.00 | 8,060.00 | 8,060.00 | -0.56% | 15,005 |
| Jun 18, 2026 | 8,415.00 | 8,415.00 | 7,740.00 | 8,105.00 | 8,105.00 | -5.92% | 162,652 |
| Jun 17, 2026 | 8,520.00 | 8,880.00 | 8,320.00 | 8,615.00 | 8,615.00 | 4.68% | 127,069 |
| Jun 16, 2026 | 8,565.00 | 8,945.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.30% | 151,282 |
| Jun 12, 2026 | 9,625.00 | 9,625.00 | 8,170.00 | 8,255.00 | 8,255.00 | -14.98% | 427,819 |
| Jun 11, 2026 | 8,810.00 | 9,780.00 | 8,810.00 | 9,710.00 | 9,710.00 | 9.97% | 151,611 |
| Jun 10, 2026 | 8,950.00 | 9,405.00 | 8,750.00 | 8,830.00 | 8,830.00 | -1.06% | 101,364 |
| Jun 9, 2026 | 9,900.00 | 10,230.00 | 8,660.00 | 8,925.00 | 8,925.00 | -4.44% | 168,653 |
| Jun 8, 2026 | 9,650.00 | 9,705.00 | 9,215.00 | 9,340.00 | 9,340.00 | -1.27% | 123,627 |
| Jun 5, 2026 | 10,410.00 | 10,550.00 | 9,185.00 | 9,460.00 | 9,460.00 | -12.73% | 512,519 |
| Jun 4, 2026 | 10,530.00 | 11,260.00 | 10,300.00 | 10,840.00 | 10,840.00 | -0.46% | 110,336 |
| Jun 3, 2026 | 11,440.00 | 11,460.00 | 10,690.00 | 10,890.00 | 10,890.00 | -7.87% | 162,989 |
| Jun 2, 2026 | 10,800.00 | 11,870.00 | 10,800.00 | 11,820.00 | 11,820.00 | 12.36% | 225,146 |
| Jun 1, 2026 | 10,830.00 | 10,830.00 | 10,050.00 | 10,520.00 | 10,520.00 | -5.99% | 247,447 |
| May 29, 2026 | 12,500.00 | 12,500.00 | 10,450.00 | 11,190.00 | 11,190.00 | -14.84% | 468,236 |
| May 28, 2026 | 12,600.00 | 13,200.00 | 12,070.00 | 13,140.00 | 13,140.00 | 2.66% | 123,148 |
| May 27, 2026 | 12,320.00 | 12,960.00 | 11,700.00 | 12,800.00 | 12,800.00 | 9.03% | 260,798 |
| May 26, 2026 | 11,000.00 | 12,590.00 | 11,000.00 | 11,740.00 | 11,740.00 | 12.56% | 421,180 |
| May 22, 2026 | 9,665.00 | 10,630.00 | 9,665.00 | 10,430.00 | 10,430.00 | 10.72% | 183,065 |
| May 21, 2026 | 9,155.00 | 9,640.00 | 8,770.00 | 9,420.00 | 9,420.00 | 6.02% | 308,580 |
| May 20, 2026 | 8,750.00 | 9,165.00 | 8,600.00 | 8,885.00 | 8,885.00 | 1.31% | 157,987 |
| May 19, 2026 | 8,400.00 | 9,025.00 | 7,800.00 | 8,770.00 | 8,770.00 | 1.92% | 187,344 |
| May 18, 2026 | 8,625.00 | 8,900.00 | 8,125.00 | 8,605.00 | 8,605.00 | 4.11% | 232,460 |
| May 15, 2026 | 7,950.00 | 8,530.00 | 7,630.00 | 8,265.00 | 8,265.00 | 0.79% | 94,886 |
| May 14, 2026 | 7,500.00 | 8,305.00 | 7,405.00 | 8,200.00 | 8,200.00 | 10.89% | 175,245 |
| May 13, 2026 | 7,130.00 | 7,680.00 | 7,115.00 | 7,395.00 | 7,395.00 | 2.99% | 71,015 |
| May 12, 2026 | 7,735.00 | 7,740.00 | 6,930.00 | 7,180.00 | 7,180.00 | -11.90% | 155,332 |
| May 11, 2026 | 7,600.00 | 8,370.00 | 7,550.00 | 8,150.00 | 8,150.00 | 10.58% | 337,791 |
| May 8, 2026 | 6,660.00 | 7,460.00 | 6,645.00 | 7,370.00 | 7,370.00 | 13.91% | 242,163 |
| May 7, 2026 | 7,220.00 | 7,285.00 | 6,440.00 | 6,470.00 | 6,470.00 | -7.24% | 81,585 |
| May 6, 2026 | 6,670.00 | 7,055.00 | 6,670.00 | 6,975.00 | 6,975.00 | 9.93% | 68,378 |
| May 5, 2026 | 6,750.00 | 6,760.00 | 6,300.00 | 6,345.00 | 6,345.00 | -7.24% | 80,404 |
| May 4, 2026 | 6,990.00 | 7,020.00 | 6,810.00 | 6,840.00 | 6,840.00 | -6.94% | 180,966 |
| Apr 30, 2026 | 7,025.00 | 7,415.00 | 6,970.00 | 7,350.00 | 7,350.00 | 5.83% | 125,734 |
| Apr 29, 2026 | 7,100.00 | 7,100.00 | 6,745.00 | 6,945.00 | 6,945.00 | -3.34% | 65,791 |
| Apr 28, 2026 | 7,630.00 | 7,780.00 | 7,125.00 | 7,185.00 | 7,185.00 | -8.30% | 82,875 |
| Apr 27, 2026 | 7,535.00 | 7,850.00 | 7,370.00 | 7,835.00 | 7,835.00 | 2.75% | 366,837 |
| Apr 24, 2026 | 7,800.00 | 7,810.00 | 7,580.00 | 7,625.00 | 7,625.00 | -1.74% | 211,126 |
| Apr 23, 2026 | 8,030.00 | 8,030.00 | 7,600.00 | 7,760.00 | 7,760.00 | -6.39% | 52,034 |
| Apr 22, 2026 | 8,230.00 | 8,575.00 | 8,075.00 | 8,290.00 | 8,290.00 | 6.15% | 402,609 |