BKK:ASTS01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.40	1.55	1.30	1.45	1.45	-7.05%	1,882,740
Nov 5, 2026	1.70	1.75	1.56	1.56	1.56	-8.24%	1,213,752
Nov 4, 2026	1.66	1.73	1.59	1.70	1.70	1.80%	552,007
Nov 3, 2026	1.87	1.87	1.63	1.67	1.67	-10.70%	852,069
Nov 2, 2026	1.83	1.90	1.78	1.87	1.87	1.63%	302,771
Oct 30, 2026	1.86	2.02	1.84	1.84	1.84	-1.08%	1,094,065
Oct 29, 2026	1.88	1.89	1.80	1.86	1.86	-	1,108,857
Oct 28, 2026	1.78	1.95	1.78	1.86	1.86	4.49%	1,157,363
Oct 27, 2026	1.78	1.85	1.75	1.78	1.78	-	1,774,786
Oct 26, 2026	1.78	1.81	1.70	1.78	1.78	1.71%	358,143
Oct 22, 2026	1.88	1.88	1.75	1.75	1.75	-7.41%	606,324
Oct 21, 2026	1.83	1.92	1.76	1.89	1.89	3.28%	1,047,261
Oct 20, 2026	1.89	1.95	1.83	1.83	1.83	-1.08%	1,384,848
Oct 19, 2026	1.87	2.02	1.79	1.85	1.85	0.54%	6,796,794
Oct 15, 2026	1.88	2.12	1.81	1.84	1.84	-13.21%	4,496,679
Oct 14, 2026	2.12	2.44	2.08	2.12	2.12	-7.02%	3,413,340
Oct 12, 2026	2.28	2.48	2.14	2.28	2.28	-8.06%	8,055,895
Oct 9, 2026	2.46	2.68	2.44	2.48	2.48	-6.77%	8,167,463
Oct 8, 2026	2.78	2.78	2.64	2.66	2.66	-4.32%	1,054,270
Oct 7, 2026	2.66	2.90	2.66	2.78	2.78	5.30%	3,069,318
Oct 6, 2026	2.64	2.66	2.60	2.64	2.64	0.76%	406,272
Oct 5, 2026	2.66	2.66	2.50	2.62	2.62	2.34%	1,853,065
Oct 2, 2026	2.60	2.72	2.54	2.56	2.56	-4.48%	8,770,289
Oct 1, 2026	2.72	2.82	2.66	2.68	2.68	0.75%	1,131,290
Sep 30, 2026	2.68	2.94	2.64	2.66	2.66	-4.32%	2,348,641
Sep 29, 2026	2.74	2.80	2.72	2.78	2.78	2.21%	497,591
Sep 28, 2026	2.74	2.80	2.72	2.72	2.72	-1.45%	1,204,361
Sep 25, 2026	2.76	2.82	2.62	2.76	2.76	2.99%	1,444,764
Sep 24, 2026	2.80	2.84	2.64	2.68	2.68	-6.29%	1,174,151
Sep 23, 2026	2.72	2.88	2.72	2.86	2.86	4.38%	3,243,934
Sep 22, 2026	2.78	2.78	2.64	2.74	2.74	3.01%	1,610,137
Sep 21, 2026	2.62	2.82	2.58	2.66	2.66	-5.67%	4,209,652
Sep 18, 2026	2.78	2.84	2.70	2.82	2.82	4.44%	2,239,020
Sep 17, 2026	2.66	2.70	2.58	2.70	2.70	1.50%	603,375
Sep 16, 2026	2.66	2.70	2.58	2.66	2.66	1.53%	161,885
Sep 15, 2026	2.68	2.70	2.54	2.62	2.62	1.55%	292,362
Sep 14, 2026	2.60	2.72	2.56	2.58	2.58	-4.44%	691,767
Sep 11, 2026	2.70	2.84	2.64	2.70	2.70	-1.46%	1,005,745
Sep 10, 2026	2.88	2.94	2.70	2.74	2.74	-6.80%	339,964
Sep 9, 2026	2.78	2.96	2.78	2.94	2.94	7.30%	693,228
Sep 8, 2026	2.80	2.80	2.74	2.74	2.74	-2.14%	79,622
Sep 7, 2026	2.80	2.88	2.72	2.80	2.80	0.72%	2,491,399
Sep 4, 2026	2.76	2.80	2.70	2.78	2.78	-0.71%	707,665
Sep 3, 2026	2.74	2.82	2.52	2.80	2.80	14.75%	2,472,563
Sep 2, 2026	2.50	2.58	2.44	2.44	2.44	-5.43%	836,588
Sep 1, 2026	2.56	2.64	2.50	2.58	2.58	-	313,896
Aug 31, 2026	2.66	2.70	2.52	2.58	2.58	-3.01%	1,487,079
Aug 28, 2026	2.68	2.72	2.62	2.66	2.66	-0.75%	406,996
Aug 27, 2026	2.70	2.72	2.60	2.68	2.68	-1.47%	770,150
Aug 26, 2026	2.80	2.82	2.66	2.72	2.72	-3.55%	276,201