AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 33.20
+0.40 (1.22%)
Last updated: Sep 12, 2025, 9:32 AM CET
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.40 | 33.00 | 32.20 | 32.80 | - | 1.86% | 230 |
| Sep 10, 2025 | 31.80 | 32.80 | 31.40 | 32.20 | - | 1.26% | 806 |
| Sep 9, 2025 | 32.80 | 32.80 | 31.00 | 31.80 | - | -7.02% | 774 |
| Sep 8, 2025 | 37.80 | 37.80 | 31.00 | 34.20 | - | -5.00% | 1,185 |
| Sep 5, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | - | -0.55% | 150 |
| Sep 4, 2025 | 39.80 | 39.80 | 36.00 | 36.20 | - | -10.84% | 1,912 |
| Sep 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -2.87% | - |
| Sep 2, 2025 | 42.60 | 42.80 | 41.60 | 41.80 | - | 1.95% | 120 |
| Sep 1, 2025 | 41.80 | 41.80 | 40.40 | 41.00 | - | -1.44% | 50 |
| Aug 29, 2025 | 40.00 | 41.60 | 40.00 | 41.60 | - | -0.48% | 25 |
| Aug 28, 2025 | 42.20 | 42.20 | 41.00 | 41.80 | - | -2.34% | 218 |
| Aug 27, 2025 | 44.40 | 44.40 | 42.80 | 42.80 | - | -4.46% | 47 |
| Aug 26, 2025 | 43.20 | 45.60 | 43.20 | 44.80 | - | 3.23% | 204 |
| Aug 25, 2025 | 41.00 | 44.00 | 40.00 | 43.40 | - | 9.05% | 680 |
| Aug 22, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | - | 3.11% | 94 |
| Aug 21, 2025 | 39.20 | 40.00 | 38.60 | 38.60 | - | 2.12% | 47 |
| Aug 20, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | - | -5.03% | 4,551 |
| Aug 19, 2025 | 41.80 | 41.80 | 39.80 | 39.80 | - | -7.01% | 172 |
| Aug 18, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | - | 2.88% | 60 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.60 | 41.60 | - | -1.42% | 55 |
| Aug 13, 2025 | 43.20 | 43.20 | 40.80 | 42.20 | - | -4.09% | 876 |
| Aug 12, 2025 | 44.60 | 45.80 | 43.60 | 44.00 | - | 8.91% | 3,122 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.20 | 40.40 | - | - | 49 |
| Aug 8, 2025 | 41.00 | 41.60 | 40.40 | 40.40 | - | -3.35% | 421 |
| Aug 7, 2025 | 45.40 | 45.40 | 41.40 | 41.80 | - | -7.11% | 2,295 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.81% | - |
| Aug 5, 2025 | 43.60 | 44.60 | 43.60 | 44.20 | - | 1.38% | 445 |
| Aug 4, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | - | -3.54% | 35 |
| Aug 1, 2025 | 45.80 | 45.80 | 44.00 | 45.20 | - | -5.44% | 267 |
| Jul 31, 2025 | 48.40 | 48.40 | 47.40 | 47.80 | - | -0.83% | 150 |
| Jul 30, 2025 | 46.80 | 48.20 | 46.80 | 48.20 | - | 7.11% | 290 |
| Jul 29, 2025 | 48.60 | 48.60 | 45.00 | 45.00 | - | -4.26% | 87 |
| Jul 28, 2025 | 46.80 | 47.60 | 46.20 | 47.00 | - | -0.42% | 135 |
| Jul 25, 2025 | 48.00 | 48.00 | 46.60 | 47.20 | - | -7.45% | 3,419 |
| Jul 24, 2025 | 50.00 | 52.50 | 49.40 | 51.00 | - | 4.08% | 563 |
| Jul 23, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | - | 6.06% | 173 |
| Jul 22, 2025 | 47.60 | 48.00 | 43.60 | 46.20 | - | -7.60% | 553 |
| Jul 21, 2025 | 49.60 | 52.50 | 49.40 | 50.00 | - | 3.73% | 343 |
| Jul 18, 2025 | 49.80 | 49.80 | 47.20 | 48.20 | - | -1.63% | 676 |
| Jul 17, 2025 | 45.80 | 49.20 | 45.60 | 49.00 | - | 13.43% | 736 |
| Jul 16, 2025 | 45.20 | 45.20 | 43.20 | 43.20 | - | 1.89% | 175 |
| Jul 15, 2025 | 40.80 | 42.40 | 40.80 | 42.40 | - | 4.43% | 584 |
| Jul 14, 2025 | 38.80 | 40.60 | 38.80 | 40.60 | - | 3.05% | 10 |
| Jul 11, 2025 | 37.80 | 39.40 | 37.80 | 39.40 | - | 4.23% | 30 |
| Jul 10, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | - | 0.53% | 40 |
| Jul 9, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | - | -2.08% | 215 |
| Jul 8, 2025 | 39.20 | 39.20 | 38.40 | 38.40 | - | 0.52% | 24 |
| Jul 7, 2025 | 40.00 | 40.00 | 38.20 | 38.20 | - | -2.55% | 228 |
| Jul 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.51% | - |
| Jul 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 5.35% | - |