BKK:ASTS01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.10	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
Aug 25, 2026	2.92	2.94	2.72	2.82	2.82	-4.08%	603,457
Aug 24, 2026	2.90	3.06	2.84	2.94	2.94	1.38%	636,288
Aug 21, 2026	2.86	2.92	2.78	2.90	2.90	0.69%	528,026
Aug 20, 2026	2.90	2.96	2.82	2.88	2.88	-2.04%	1,171,673
Aug 19, 2026	3.04	3.04	2.90	2.94	2.94	-3.29%	682,909
Aug 18, 2026	3.14	3.28	3.04	3.04	3.04	-3.80%	526,348
Aug 17, 2026	3.20	3.22	3.04	3.16	3.16	-0.63%	313,471
Aug 14, 2026	3.24	3.30	3.14	3.18	3.18	-2.45%	424,279
Aug 13, 2026	3.12	3.30	2.98	3.26	3.26	9.40%	2,417,276
Aug 11, 2026	3.20	3.24	2.94	2.98	2.98	-7.45%	577,279
Aug 10, 2026	3.04	3.22	3.00	3.22	3.22	5.23%	1,750,738
Aug 7, 2026	3.00	3.26	2.90	3.06	3.06	2.68%	5,961,968
Aug 6, 2026	3.06	3.08	2.96	2.98	2.98	-3.87%	4,820,421
Aug 5, 2026	2.98	3.22	2.98	3.10	3.10	6.16%	5,560,256