NASDAQ, ASTS End of Day and Historical Stock Data [Ast Spacemobile Inc]

04 Sep 2025

LAST: 41.86	CHANGE: 3.36	OPEN: 45.40	HIGH: 45.72	ASK: 0.00	VOLUME: 14.38M
LAST: 41.86	CHG(%): 7.43	PREV: 45.22	LOW: 41.05	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	45.40	45.72	41.05	41.86	14.38M
03 Sep 25	49.07	49.40	45.19	45.22	6.28M
02 Sep 25	48.17	50.44	47.10	48.76	6.72M
29 Aug 25	48.58	49.06	46.76	48.94	5.18M
28 Aug 25	48.57	49.39	47.14	48.95	4.55M
27 Aug 25	50.50	50.66	48.19	48.25	6.27M
26 Aug 25	51.13	53.20	50.13	50.43	8.47M
25 Aug 25	47.84	51.32	47.18	50.01	10.5M
22 Aug 25	44.93	47.47	44.19	47.07	6.56M
21 Aug 25	44.33	45.17	43.61	44.98	3.53M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

41.86