AST SpaceMobile, Inc. (BCBA:ASTS)
Argentina · Delayed Price · Currency is ARS 6,610.00
-55.00 (-0.83%)
At close: Sep 3, 2026
BCBA:ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6,600.00 | 6,780.00 | 6,480.00 | 6,610.00 | 6,610.00 | -0.83% | 859,648 |
| Sep 2, 2026 | 6,140.00 | 6,725.00 | 6,140.00 | 6,665.00 | 6,665.00 | 12.58% | 890,284 |
| Sep 1, 2026 | 6,210.00 | 6,210.00 | 5,900.00 | 5,920.00 | 5,920.00 | -6.03% | 485,796 |
| Aug 31, 2026 | 6,215.00 | 6,320.00 | 6,075.00 | 6,300.00 | 6,300.00 | 1.20% | 307,548 |
| Aug 28, 2026 | 6,570.00 | 6,570.00 | 6,175.00 | 6,225.00 | 6,225.00 | -4.60% | 1,096,013 |
| Aug 27, 2026 | 6,545.00 | 6,595.00 | 6,415.00 | 6,525.00 | 6,525.00 | 1.56% | 886,506 |
| Aug 26, 2026 | 6,540.00 | 6,615.00 | 6,345.00 | 6,425.00 | 6,425.00 | -2.87% | 467,944 |
| Aug 25, 2026 | 6,750.00 | 6,900.00 | 6,525.00 | 6,615.00 | 6,615.00 | -1.49% | 457,084 |
| Aug 24, 2026 | 7,005.00 | 7,080.00 | 6,650.00 | 6,715.00 | 6,715.00 | -7.82% | 404,673 |
| Aug 21, 2026 | 7,145.00 | 7,365.00 | 6,860.00 | 7,285.00 | 7,285.00 | 6.12% | 277,392 |
| Aug 20, 2026 | 6,900.00 | 6,925.00 | 6,645.00 | 6,865.00 | 6,865.00 | -1.72% | 172,184 |
| Aug 19, 2026 | 6,900.00 | 7,035.00 | 6,755.00 | 6,985.00 | 6,985.00 | -0.85% | 234,738 |
| Aug 18, 2026 | 7,465.00 | 7,465.00 | 6,960.00 | 7,045.00 | 7,045.00 | -5.44% | 445,831 |
| Aug 14, 2026 | 7,540.00 | 7,670.00 | 7,250.00 | 7,450.00 | 7,450.00 | -1.32% | 108,231 |
| Aug 13, 2026 | 7,760.00 | 7,895.00 | 7,525.00 | 7,550.00 | 7,550.00 | -4.01% | 267,412 |
| Aug 12, 2026 | 7,690.00 | 7,900.00 | 7,545.00 | 7,865.00 | 7,865.00 | 4.87% | 146,959 |
| Aug 11, 2026 | 7,420.00 | 7,590.00 | 7,060.00 | 7,500.00 | 7,500.00 | 3.59% | 194,518 |
| Aug 10, 2026 | 7,665.00 | 7,730.00 | 7,225.00 | 7,240.00 | 7,240.00 | -3.85% | 365,926 |
| Aug 7, 2026 | 7,190.00 | 7,580.00 | 7,130.00 | 7,530.00 | 7,530.00 | 6.36% | 410,705 |
| Aug 6, 2026 | 7,060.00 | 7,775.00 | 7,030.00 | 7,080.00 | 7,080.00 | -1.94% | 365,476 |
| Aug 5, 2026 | 7,140.00 | 7,385.00 | 7,020.00 | 7,220.00 | 7,220.00 | -2.30% | 277,344 |
| Aug 4, 2026 | 6,860.00 | 7,500.00 | 6,860.00 | 7,390.00 | 7,390.00 | 10.05% | 345,582 |
| Aug 3, 2026 | 6,000.00 | 6,830.00 | 5,980.00 | 6,715.00 | 6,715.00 | 7.53% | 162,168 |
| Jul 31, 2026 | 6,210.00 | 6,390.00 | 5,900.00 | 6,245.00 | 6,245.00 | 2.80% | 360,332 |
| Jul 30, 2026 | 5,825.00 | 6,110.00 | 5,735.00 | 6,075.00 | 6,075.00 | 8.19% | 179,817 |
| Jul 29, 2026 | 6,200.00 | 6,325.00 | 5,590.00 | 5,615.00 | 5,615.00 | -6.10% | 230,428 |
| Jul 28, 2026 | 5,965.00 | 6,190.00 | 5,710.00 | 5,980.00 | 5,980.00 | -3.63% | 197,216 |
| Jul 27, 2026 | 6,090.00 | 6,320.00 | 6,015.00 | 6,205.00 | 6,205.00 | 3.68% | 221,969 |
| Jul 24, 2026 | 6,260.00 | 6,270.00 | 5,905.00 | 5,985.00 | 5,985.00 | -4.09% | 75,067 |
| Jul 23, 2026 | 6,325.00 | 6,600.00 | 6,070.00 | 6,240.00 | 6,240.00 | -3.85% | 293,637 |
| Jul 22, 2026 | 6,645.00 | 6,680.00 | 6,410.00 | 6,490.00 | 6,490.00 | -2.04% | 257,890 |
| Jul 21, 2026 | 6,240.00 | 6,745.00 | 6,170.00 | 6,625.00 | 6,625.00 | 10.23% | 281,184 |
| Jul 20, 2026 | 6,110.00 | 6,225.00 | 5,900.00 | 6,010.00 | 6,010.00 | -0.91% | 116,771 |
| Jul 17, 2026 | 5,750.00 | 6,455.00 | 5,705.00 | 6,065.00 | 6,065.00 | 6.03% | 361,648 |
| Jul 16, 2026 | 6,565.00 | 6,565.00 | 5,585.00 | 5,720.00 | 5,720.00 | -17.40% | 250,628 |
| Jul 15, 2026 | 7,200.00 | 7,270.00 | 6,740.00 | 6,925.00 | 6,925.00 | -3.01% | 44,937 |
| Jul 14, 2026 | 7,265.00 | 7,490.00 | 7,110.00 | 7,140.00 | 7,140.00 | 0.78% | 112,274 |
| Jul 13, 2026 | 7,420.00 | 7,555.00 | 6,985.00 | 7,085.00 | 7,085.00 | -6.96% | 140,694 |
| Jul 10, 2026 | 7,665.00 | 7,750.00 | 7,480.00 | 7,615.00 | 7,615.00 | -3.18% | 92,392 |
| Jul 8, 2026 | 7,610.00 | 8,200.00 | 7,610.00 | 7,865.00 | 7,865.00 | 0.38% | 187,021 |
| Jul 7, 2026 | 8,410.00 | 8,410.00 | 7,780.00 | 7,835.00 | 7,835.00 | -7.28% | 78,021 |
| Jul 6, 2026 | 8,925.00 | 9,045.00 | 8,395.00 | 8,450.00 | 8,450.00 | -5.48% | 151,222 |
| 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 |