AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 59.90
-2.70 (-4.31%)
At close: Aug 14, 2026
BIT:1ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 62.40 | 62.50 | 60.00 | 59.90 | 59.90 | -4.31% | 926 |
| Aug 13, 2026 | 64.30 | 64.30 | 62.50 | 62.60 | 62.60 | -1.11% | 886 |
| Aug 12, 2026 | 62.00 | 64.80 | 62.00 | 63.30 | 63.30 | 4.98% | 2,419 |
| Aug 11, 2026 | 59.20 | 61.80 | 58.20 | 60.30 | 60.30 | 1.01% | 4,695 |
| Aug 10, 2026 | 63.10 | 63.10 | 60.40 | 59.70 | 59.70 | -2.13% | 1,210 |
| Aug 7, 2026 | 59.30 | 61.00 | 59.10 | 61.00 | 61.00 | -1.45% | 2,332 |
| Aug 6, 2026 | 58.90 | 64.00 | 57.30 | 61.90 | 61.90 | 2.82% | 272 |
| Aug 5, 2026 | 62.10 | 62.10 | 57.50 | 60.20 | 60.20 | 0.67% | 3,253 |
| Aug 4, 2026 | 56.10 | 61.70 | 56.10 | 59.80 | 59.80 | 9.32% | 5,720 |
| Aug 3, 2026 | 51.90 | 55.30 | 48.70 | 54.70 | 54.70 | 10.06% | 982 |
| Jul 31, 2026 | 52.00 | 53.40 | 49.70 | 49.70 | 49.70 | 2.47% | 1,316 |
| Jul 30, 2026 | 46.60 | 49.95 | 46.20 | 48.50 | 48.50 | -0.82% | 2,317 |
| Jul 29, 2026 | 49.35 | 51.90 | 49.25 | 48.90 | 48.90 | -2.98% | 4,385 |
| Jul 28, 2026 | 49.95 | 50.40 | 46.95 | 50.40 | 50.40 | 0.20% | 2,148 |
| Jul 27, 2026 | 51.00 | 51.30 | 49.50 | 50.30 | 50.30 | -0.40% | 1,820 |
| Jul 24, 2026 | 52.00 | 53.00 | 49.40 | 50.50 | 50.50 | -0.79% | 1,481 |
| Jul 23, 2026 | 54.70 | 54.70 | 50.90 | 50.90 | 50.90 | -8.45% | 3,853 |
| Jul 22, 2026 | 55.60 | 56.30 | 54.00 | 55.60 | 55.60 | -1.59% | 3,267 |
| Jul 21, 2026 | 51.80 | 56.30 | 51.40 | 56.50 | 56.50 | 13.00% | 3,095 |
| Jul 20, 2026 | 51.10 | 52.40 | 49.55 | 50.00 | 50.00 | -1.96% | 2,143 |
| Jul 17, 2026 | 46.50 | 51.40 | 45.65 | 51.00 | 51.00 | 3.55% | 6,164 |
| Jul 16, 2026 | 52.00 | 53.30 | 48.95 | 49.25 | 49.25 | -15.23% | 8,296 |
| Jul 15, 2026 | 60.80 | 60.90 | 57.90 | 58.10 | 58.10 | -5.22% | 1,715 |
| Jul 14, 2026 | 60.40 | 62.80 | 59.80 | 61.30 | 61.30 | 0.16% | 1,515 |
| Jul 13, 2026 | 62.70 | 63.80 | 60.50 | 61.20 | 61.20 | -4.67% | 1,904 |
| Jul 10, 2026 | 64.80 | 65.30 | 63.00 | 64.20 | 64.20 | -0.47% | 924 |
| Jul 9, 2026 | 67.20 | 67.60 | 63.00 | 64.50 | 64.50 | -0.77% | 2,165 |
| Jul 8, 2026 | 65.50 | 68.00 | 62.00 | 65.00 | 65.00 | -2.40% | 2,715 |
| Jul 7, 2026 | 69.40 | 69.60 | 65.70 | 66.60 | 66.60 | -6.46% | 2,181 |
| Jul 6, 2026 | 76.00 | 76.80 | 70.20 | 71.20 | 71.20 | -10.21% | 4,923 |
| Jul 3, 2026 | 70.90 | 79.30 | 70.90 | 79.30 | 79.30 | 4.62% | 419 |
| Jul 2, 2026 | 73.90 | 78.50 | 73.30 | 75.80 | 75.80 | -3.07% | 3,595 |
| Jul 1, 2026 | 76.00 | 78.90 | 73.60 | 78.20 | 78.20 | 3.85% | 6,426 |
| Jun 30, 2026 | 78.40 | 78.90 | 73.10 | 75.30 | 75.30 | 7.73% | 4,706 |
| Jun 29, 2026 | 64.60 | 70.00 | 64.20 | 69.90 | 69.90 | 10.60% | 3,955 |
| Jun 26, 2026 | 57.30 | 63.20 | 55.70 | 63.20 | 63.20 | 11.46% | 2,256 |
| Jun 25, 2026 | 61.30 | 61.60 | 56.30 | 56.70 | 56.70 | -7.95% | 5,133 |
| Jun 24, 2026 | 65.50 | 65.80 | 60.00 | 61.60 | 61.60 | -6.81% | 3,811 |
| Jun 23, 2026 | 61.20 | 68.00 | 60.30 | 66.10 | 66.10 | - | 8,934 |
| Jun 22, 2026 | 69.10 | 69.90 | 64.80 | 66.10 | 66.10 | -5.97% | 1,905 |
| Jun 19, 2026 | 70.00 | 72.00 | 70.00 | 70.30 | 70.30 | 1.44% | 1,235 |
| Jun 18, 2026 | 74.90 | 75.80 | 67.90 | 69.30 | 69.30 | -4.15% | 4,325 |
| Jun 17, 2026 | 75.20 | 76.70 | 72.30 | 72.30 | 72.30 | 1.12% | 5,903 |
| Jun 16, 2026 | 77.20 | 77.50 | 71.20 | 71.50 | 71.50 | -2.05% | 3,317 |
| Jun 15, 2026 | 75.60 | 75.90 | 72.20 | 73.00 | 73.00 | -1.22% | 4,287 |
| Jun 12, 2026 | 88.00 | 89.10 | 73.50 | 73.90 | 73.90 | -8.54% | 9,853 |
| Jun 11, 2026 | 79.10 | 81.30 | 75.70 | 80.80 | 80.80 | 5.07% | 6,257 |
| Jun 10, 2026 | 76.80 | 80.30 | 73.20 | 76.90 | 76.90 | -0.77% | 4,791 |
| Jun 9, 2026 | 81.80 | 86.00 | 78.00 | 77.50 | 77.50 | -4.67% | 3,992 |
| Jun 8, 2026 | 80.30 | 84.50 | 80.10 | 81.30 | 81.30 | -2.28% | 3,759 |