BKK:ASTS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.94	3.00	2.84	3.00	3.00	3.45%	3,981,694
May 20, 2026	2.86	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	2.44	2.50	2.34	2.44	2.44	-	3,992,781
May 13, 2026	2.38	2.58	2.30	2.44	2.44	1.67%	6,217,987
May 12, 2026	2.38	2.74	2.30	2.40	2.40	-4.76%	13,247,151
May 11, 2026	2.20	2.54	2.16	2.52	2.52	14.55%	11,537,610
May 8, 2026	2.40	2.40	2.12	2.20	2.20	-7.56%	5,455,952
May 7, 2026	2.38	2.44	2.14	2.38	2.38	10.19%	4,386,092
May 6, 2026	2.12	2.32	2.10	2.16	2.16	-5.26%	5,206,832
May 5, 2026	2.32	2.42	2.26	2.28	2.28	-1.72%	2,422,148
Apr 30, 2026	2.32	2.40	2.22	2.32	2.32	-3.33%	3,034,147
Apr 29, 2026	2.38	2.48	2.34	2.40	2.40	-3.23%	3,554,918
Apr 28, 2026	2.52	2.54	2.42	2.48	2.48	-1.59%	1,928,577
Apr 27, 2026	2.62	2.62	2.50	2.52	2.52	-3.08%	2,980,937
Apr 24, 2026	2.70	2.72	2.52	2.60	2.60	-3.70%	3,901,484
Apr 23, 2026	2.80	2.82	2.66	2.70	2.70	-	7,169,348
Apr 22, 2026	2.70	2.72	2.54	2.70	2.70	-	4,164,124
Apr 21, 2026	2.70	2.70	2.40	2.70	2.70	12.50%	3,753,126
Apr 20, 2026	2.92	2.92	2.40	2.40	2.40	-18.37%	6,031,203
Apr 17, 2026	2.88	2.94	2.80	2.94	2.94	2.80%	2,168,746
Apr 16, 2026	2.98	3.16	2.80	2.86	2.86	-4.03%	1,223,264
Apr 10, 2026	2.98	3.12	2.94	2.98	2.98	-1.97%	189,867
Apr 9, 2026	3.08	3.24	3.02	3.04	3.04	-6.17%	710,575
Apr 8, 2026	3.18	3.26	2.94	3.24	3.24	3.85%	1,248,366
Apr 7, 2026	3.04	3.12	2.98	3.12	3.12	2.63%	31,570
Apr 3, 2026	3.02	3.06	2.58	3.04	3.04	15.15%	397,590
Apr 2, 2026	2.68	2.88	2.62	2.64	2.64	-2.94%	733,199
Apr 1, 2026	2.72	2.78	2.50	2.72	2.72	9.68%	492,725
Mar 31, 2026	2.66	2.66	2.38	2.48	2.48	-6.77%	293,159
Mar 30, 2026	2.90	2.96	2.58	2.66	2.66	-9.52%	661,978
Mar 27, 2026	3.12	3.14	2.90	2.94	2.94	-4.55%	919,217
Mar 26, 2026	3.12	3.22	2.90	3.08	3.08	4.05%	541,768
Mar 25, 2026	2.90	2.96	2.74	2.96	2.96	2.07%	316,008
Mar 24, 2026	2.86	3.02	2.82	2.90	2.90	-0.68%	630,250
Mar 23, 2026	3.08	3.18	2.86	2.92	2.92	-5.81%	611,557
Mar 20, 2026	2.96	3.12	2.88	3.10	3.10	4.03%	1,199,633
Mar 19, 2026	3.02	3.14	2.96	2.98	2.98	-5.70%	569,450
Mar 18, 2026	2.90	3.18	2.90	3.16	3.16	10.49%	262,769
Mar 17, 2026	2.88	2.92	2.78	2.86	2.86	-	356,312
Mar 16, 2026	2.86	2.98	2.80	2.86	2.86	0.70%	713,087
Mar 13, 2026	2.80	2.90	2.70	2.84	2.84	1.43%	326,543
Mar 12, 2026	2.80	2.96	2.74	2.80	2.80	-	186,818
Mar 11, 2026	2.80	2.92	2.78	2.80	2.80	-3.45%	240,960