AST SpaceMobile, Inc. (BIT:1ASTS)
Italy flag Italy · Delayed Price · Currency is EUR
66.00
+3.50 (5.60%)
At close: Oct 27, 2025

AST SpaceMobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202566.0066.0064.5066.0066.005.60%736
Oct 24, 202563.0064.0063.0062.5062.500.81%755
Oct 23, 202563.0064.5062.0062.0062.005.08%371
Oct 22, 202563.0063.5059.0059.0059.00-16.31%1,074
Oct 21, 202572.0072.0069.0070.5070.50-4.73%288
Oct 20, 202575.0077.5071.5074.0074.005.71%2,655
Oct 17, 202567.0074.5067.0070.0070.00-14.11%1,754
Oct 16, 202582.5088.5080.0081.5081.50-0.61%616
Oct 15, 202583.5086.5081.0082.0082.001.86%1,512
Oct 14, 202582.0082.0075.0080.5080.506.62%573
Oct 13, 202575.0077.0073.5075.5075.504.86%736
Oct 10, 202575.5078.5072.0072.0072.00-2.04%4,123
Oct 9, 202570.5075.5069.0073.5073.502.08%846
Oct 8, 202564.5076.5061.5072.0072.0020.00%3,538
Oct 7, 202561.5063.0059.0060.0060.00-1.64%633
Oct 6, 202559.0061.5059.0061.0061.006.09%899
Oct 3, 202555.0059.0055.0057.5057.506.48%630
Oct 2, 202548.0054.5048.0054.0054.0013.92%684
Oct 1, 202545.6047.4043.6047.4047.4014.49%1,838
Sep 30, 202542.0042.0040.2041.4041.40-3.72%689
Sep 29, 202542.2043.0042.2043.0043.001.90%182
Sep 26, 202542.2042.2042.2042.2042.20-1.40%-
Sep 25, 202545.4045.4042.2042.8042.80-8.55%459
Sep 24, 202546.6048.4044.4046.8046.800.86%1,195
Sep 23, 202541.6046.6041.6046.4046.4016.00%10,324
Sep 22, 202540.0041.0039.8040.0040.006.95%613
Sep 19, 202536.4037.6036.4037.4037.405.65%406
Sep 18, 202535.4035.4035.4035.4035.404.12%-
Sep 17, 202534.6034.6034.6034.0034.00-0.58%100
Sep 16, 202534.2034.2034.2034.2034.20-1.16%-
Sep 15, 202534.6034.6034.0034.6034.604.85%495
Sep 12, 202533.2033.2033.2033.0033.000.61%90
Sep 11, 202532.4033.0032.2032.8032.801.86%230
Sep 10, 202531.8032.8031.4032.2032.201.26%806
Sep 9, 202532.8032.8031.0031.8031.80-7.02%774
Sep 8, 202537.8037.8031.0034.2034.20-5.00%1,185
Sep 5, 202535.8035.8035.8036.0036.00-0.55%150
Sep 4, 202539.8039.8036.0036.2036.20-10.84%1,912
Sep 3, 202540.6040.6040.6040.6040.60-2.87%-
Sep 2, 202542.6042.8041.6041.8041.801.95%120
Sep 1, 202541.8041.8040.4041.0041.00-1.44%50
Aug 29, 202540.0040.0040.0041.6041.60-0.48%25
Aug 28, 202542.2042.2041.0041.8041.80-2.34%218
Aug 27, 202544.4044.4043.2042.8042.80-4.46%47
Aug 26, 202543.2045.6043.2044.8044.803.23%204
Aug 25, 202541.0044.0040.0043.4043.409.05%680
Aug 22, 202540.0040.0040.0039.8039.803.11%94
Aug 21, 202539.2040.0039.2038.6038.602.12%47
Aug 20, 202538.2038.2037.6037.8037.80-5.03%4,551
Aug 19, 202541.8041.8040.0039.8039.80-7.01%172