BKK:ASTS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.10	2.12	1.95	2.00	2.00	-4.76%	3,340,586
Jul 23, 2026	2.10	2.18	2.08	2.10	2.10	-1.87%	3,059,228
Jul 22, 2026	2.18	2.18	1.97	2.14	2.14	7.00%	7,643,706
Jul 21, 2026	1.94	2.02	1.90	2.00	2.00	0.50%	3,783,191
Jul 20, 2026	1.84	2.08	1.83	1.99	1.99	11.80%	4,784,800
Jul 17, 2026	1.80	2.08	1.75	1.78	1.78	-11.88%	11,662,262
Jul 16, 2026	2.34	2.36	1.97	2.02	2.02	-14.41%	11,166,292
Jul 15, 2026	2.30	2.42	2.28	2.36	2.36	2.61%	3,626,330
Jul 14, 2026	2.30	2.44	2.26	2.30	2.30	-4.17%	4,352,795
Jul 13, 2026	2.48	2.48	2.38	2.40	2.40	-1.64%	1,708,950
Jul 10, 2026	2.48	2.60	2.44	2.44	2.44	-5.43%	5,082,791
Jul 9, 2026	2.54	2.62	2.42	2.58	2.58	8.40%	5,051,664
Jul 8, 2026	2.66	2.66	2.36	2.38	2.38	-9.85%	2,234,428
Jul 7, 2026	2.88	2.94	2.60	2.64	2.64	-7.69%	5,695,704
Jul 6, 2026	2.78	2.90	2.78	2.86	2.86	3.62%	720,425
Jul 3, 2026	2.90	3.00	2.70	2.76	2.76	-4.17%	5,317,014
Jul 2, 2026	2.92	3.06	2.78	2.88	2.88	-1.37%	12,834,780
Jul 1, 2026	2.96	3.00	2.72	2.92	2.92	-	15,229,443
Jun 30, 2026	2.56	3.00	2.52	2.92	2.92	15.87%	30,261,773
Jun 29, 2026	2.14	2.52	2.14	2.52	2.52	17.76%	15,842,898
Jun 26, 2026	2.30	2.32	2.12	2.14	2.14	-6.96%	10,237,841
Jun 25, 2026	2.48	2.50	2.24	2.30	2.30	-6.50%	4,745,622
Jun 24, 2026	2.38	2.60	2.34	2.46	2.46	6.96%	9,517,996
Jun 23, 2026	2.62	2.64	2.28	2.30	2.30	-11.54%	11,760,432
Jun 22, 2026	2.60	2.64	2.58	2.60	2.60	0.78%	1,249,097
Jun 19, 2026	2.84	2.86	2.56	2.58	2.58	-9.15%	13,031,530
Jun 18, 2026	2.84	2.90	2.72	2.84	2.84	0.71%	15,870,890
Jun 17, 2026	2.88	2.92	2.68	2.82	2.82	-3.42%	12,030,220
Jun 16, 2026	2.84	2.92	2.74	2.92	2.92	2.82%	10,222,630
Jun 15, 2026	3.32	3.32	2.68	2.84	2.84	-16.47%	22,195,830
Jun 12, 2026	3.02	3.42	2.90	3.40	3.40	12.58%	13,136,510
Jun 11, 2026	2.84	3.06	2.84	3.02	3.02	6.34%	7,521,985
Jun 10, 2026	3.20	3.30	2.82	2.84	2.84	-8.97%	11,279,760
Jun 9, 2026	3.14	3.22	3.00	3.12	3.12	0.65%	5,743,312
Jun 8, 2026	3.52	3.52	3.00	3.10	3.10	-10.40%	8,845,517
Jun 5, 2026	3.44	3.66	3.34	3.46	3.46	-0.57%	12,853,070
Jun 4, 2026	3.56	3.88	3.40	3.48	3.48	-1.69%	21,367,250
Jun 2, 2026	3.88	3.88	3.32	3.54	3.54	-9.23%	23,486,700
May 29, 2026	4.08	4.34	3.86	3.90	3.90	-4.41%	17,521,180
May 28, 2026	4.18	4.28	3.84	4.08	4.08	-3.32%	11,159,220
May 27, 2026	3.72	4.22	3.66	4.22	4.22	12.83%	14,181,490
May 26, 2026	3.56	3.74	3.54	3.74	3.74	5.06%	2,912,128
May 25, 2026	3.18	3.56	3.16	3.56	3.56	10.56%	4,216,782
May 22, 2026	2.98	3.22	2.92	3.22	3.22	7.33%	3,811,474
May 21, 2026	2.90	3.00	2.84	3.00	3.00	3.45%	3,981,694
May 20, 2026	2.80	2.94	2.58	2.90	2.90	5.07%	7,791,143
May 19, 2026	2.80	2.90	2.68	2.76	2.76	-1.43%	6,620,406
May 18, 2026	2.58	2.82	2.52	2.80	2.80	7.69%	5,707,060
May 15, 2026	2.44	2.72	2.44	2.60	2.60	6.56%	11,155,320
May 14, 2026	2.42	2.50	2.34	2.44	2.44	-	3,992,781