AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 66.00
+3.50 (5.60%)
At close: Oct 27, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 66.00 | 66.00 | 64.50 | 66.00 | 66.00 | 5.60% | 736 |
| Oct 24, 2025 | 63.00 | 64.00 | 63.00 | 62.50 | 62.50 | 0.81% | 755 |
| Oct 23, 2025 | 63.00 | 64.50 | 62.00 | 62.00 | 62.00 | 5.08% | 371 |
| Oct 22, 2025 | 63.00 | 63.50 | 59.00 | 59.00 | 59.00 | -16.31% | 1,074 |
| Oct 21, 2025 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | -4.73% | 288 |
| Oct 20, 2025 | 75.00 | 77.50 | 71.50 | 74.00 | 74.00 | 5.71% | 2,655 |
| Oct 17, 2025 | 67.00 | 74.50 | 67.00 | 70.00 | 70.00 | -14.11% | 1,754 |
| Oct 16, 2025 | 82.50 | 88.50 | 80.00 | 81.50 | 81.50 | -0.61% | 616 |
| Oct 15, 2025 | 83.50 | 86.50 | 81.00 | 82.00 | 82.00 | 1.86% | 1,512 |
| Oct 14, 2025 | 82.00 | 82.00 | 75.00 | 80.50 | 80.50 | 6.62% | 573 |
| Oct 13, 2025 | 75.00 | 77.00 | 73.50 | 75.50 | 75.50 | 4.86% | 736 |
| Oct 10, 2025 | 75.50 | 78.50 | 72.00 | 72.00 | 72.00 | -2.04% | 4,123 |
| Oct 9, 2025 | 70.50 | 75.50 | 69.00 | 73.50 | 73.50 | 2.08% | 846 |
| Oct 8, 2025 | 64.50 | 76.50 | 61.50 | 72.00 | 72.00 | 20.00% | 3,538 |
| Oct 7, 2025 | 61.50 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 633 |
| Oct 6, 2025 | 59.00 | 61.50 | 59.00 | 61.00 | 61.00 | 6.09% | 899 |
| Oct 3, 2025 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 6.48% | 630 |
| Oct 2, 2025 | 48.00 | 54.50 | 48.00 | 54.00 | 54.00 | 13.92% | 684 |
| Oct 1, 2025 | 45.60 | 47.40 | 43.60 | 47.40 | 47.40 | 14.49% | 1,838 |
| Sep 30, 2025 | 42.00 | 42.00 | 40.20 | 41.40 | 41.40 | -3.72% | 689 |
| Sep 29, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | 182 |
| Sep 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 42.20 | 42.80 | 42.80 | -8.55% | 459 |
| Sep 24, 2025 | 46.60 | 48.40 | 44.40 | 46.80 | 46.80 | 0.86% | 1,195 |
| Sep 23, 2025 | 41.60 | 46.60 | 41.60 | 46.40 | 46.40 | 16.00% | 10,324 |
| Sep 22, 2025 | 40.00 | 41.00 | 39.80 | 40.00 | 40.00 | 6.95% | 613 |
| Sep 19, 2025 | 36.40 | 37.60 | 36.40 | 37.40 | 37.40 | 5.65% | 406 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Sep 17, 2025 | 34.60 | 34.60 | 34.60 | 34.00 | 34.00 | -0.58% | 100 |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 15, 2025 | 34.60 | 34.60 | 34.00 | 34.60 | 34.60 | 4.85% | 495 |
| Sep 12, 2025 | 33.20 | 33.20 | 33.20 | 33.00 | 33.00 | 0.61% | 90 |
| Sep 11, 2025 | 32.40 | 33.00 | 32.20 | 32.80 | 32.80 | 1.86% | 230 |
| Sep 10, 2025 | 31.80 | 32.80 | 31.40 | 32.20 | 32.20 | 1.26% | 806 |
| Sep 9, 2025 | 32.80 | 32.80 | 31.00 | 31.80 | 31.80 | -7.02% | 774 |
| Sep 8, 2025 | 37.80 | 37.80 | 31.00 | 34.20 | 34.20 | -5.00% | 1,185 |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 36.00 | 36.00 | -0.55% | 150 |
| Sep 4, 2025 | 39.80 | 39.80 | 36.00 | 36.20 | 36.20 | -10.84% | 1,912 |
| Sep 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Sep 2, 2025 | 42.60 | 42.80 | 41.60 | 41.80 | 41.80 | 1.95% | 120 |
| Sep 1, 2025 | 41.80 | 41.80 | 40.40 | 41.00 | 41.00 | -1.44% | 50 |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 41.60 | 41.60 | -0.48% | 25 |
| Aug 28, 2025 | 42.20 | 42.20 | 41.00 | 41.80 | 41.80 | -2.34% | 218 |
| Aug 27, 2025 | 44.40 | 44.40 | 43.20 | 42.80 | 42.80 | -4.46% | 47 |
| Aug 26, 2025 | 43.20 | 45.60 | 43.20 | 44.80 | 44.80 | 3.23% | 204 |
| Aug 25, 2025 | 41.00 | 44.00 | 40.00 | 43.40 | 43.40 | 9.05% | 680 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 39.80 | 39.80 | 3.11% | 94 |
| Aug 21, 2025 | 39.20 | 40.00 | 39.20 | 38.60 | 38.60 | 2.12% | 47 |
| Aug 20, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | 37.80 | -5.03% | 4,551 |
| Aug 19, 2025 | 41.80 | 41.80 | 40.00 | 39.80 | 39.80 | -7.01% | 172 |