AST SpaceMobile, Inc. (BIT:1ASTS)
Italy
· Delayed Price · Currency is EUR 64.00
+3.50 (5.79%)
At close: Dec 5, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.50 | 65.50 | 60.50 | 64.00 | 64.00 | 5.79% | 439 |
| Dec 4, 2025 | 54.00 | 61.50 | 54.00 | 60.50 | 60.50 | 21.00% | 376 |
| Dec 3, 2025 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | 3.73% | 974 |
| Dec 2, 2025 | 45.40 | 45.40 | 45.40 | 48.20 | 48.20 | 5.70% | 8 |
| Dec 1, 2025 | 47.60 | 48.00 | 46.00 | 45.60 | 45.60 | -6.17% | 340 |
| Nov 28, 2025 | 48.40 | 49.80 | 48.40 | 48.60 | 48.60 | 0.83% | 232 |
| Nov 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Nov 26, 2025 | 48.80 | 49.60 | 48.40 | 48.40 | 48.40 | 1.68% | 325 |
| Nov 25, 2025 | 47.60 | 48.20 | 46.60 | 47.60 | 47.60 | 3.48% | 715 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.07% | 70 |
| Nov 21, 2025 | 43.60 | 47.00 | 42.20 | 44.20 | 44.20 | -10.53% | 960 |
| Nov 20, 2025 | 53.00 | 53.00 | 49.40 | 49.40 | 49.40 | -4.08% | 240 |
| Nov 19, 2025 | 51.00 | 53.50 | 50.50 | 51.50 | 51.50 | 5.53% | 1,194 |
| Nov 18, 2025 | 48.20 | 48.40 | 46.60 | 48.80 | 48.80 | -3.37% | 351 |
| Nov 17, 2025 | 53.50 | 53.50 | 50.00 | 50.50 | 50.50 | -9.01% | 800 |
| Nov 14, 2025 | 50.00 | 53.50 | 49.80 | 55.50 | 55.50 | 3.74% | 299 |
| Nov 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Nov 12, 2025 | 59.50 | 60.00 | 59.00 | 56.50 | 56.50 | -4.24% | 39 |
| Nov 11, 2025 | 58.50 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 102 |
| Nov 10, 2025 | 62.00 | 62.50 | 58.50 | 58.50 | 58.50 | 3.54% | 216 |
| Nov 7, 2025 | 54.50 | 57.50 | 54.50 | 56.50 | 56.50 | -4.24% | 1,220 |
| Nov 6, 2025 | 61.50 | 61.50 | 60.00 | 59.00 | 59.00 | -4.07% | 90 |
| Nov 5, 2025 | 61.00 | 61.50 | 59.50 | 61.50 | 61.50 | - | 458 |
| Nov 4, 2025 | 60.00 | 64.00 | 59.00 | 61.50 | 61.50 | -4.65% | 1,084 |
| Nov 3, 2025 | 68.00 | 68.00 | 63.50 | 64.50 | 64.50 | -5.15% | 534 |
| Oct 31, 2025 | 67.50 | 69.50 | 67.50 | 68.00 | 68.00 | -1.45% | 426 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | - | 340 |
| Oct 29, 2025 | 67.50 | 72.00 | 67.50 | 69.00 | 69.00 | 1.47% | 1,376 |
| Oct 28, 2025 | 69.50 | 70.00 | 67.50 | 68.00 | 68.00 | 3.03% | 819 |
| Oct 27, 2025 | 66.00 | 66.00 | 64.50 | 66.00 | 66.00 | 5.60% | 736 |
| Oct 24, 2025 | 63.00 | 64.00 | 63.00 | 62.50 | 62.50 | 0.81% | 755 |
| Oct 23, 2025 | 63.00 | 64.50 | 62.00 | 62.00 | 62.00 | 5.08% | 371 |
| Oct 22, 2025 | 63.00 | 63.50 | 59.00 | 59.00 | 59.00 | -16.31% | 1,074 |
| Oct 21, 2025 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | -4.73% | 288 |
| Oct 20, 2025 | 75.00 | 77.50 | 71.50 | 74.00 | 74.00 | 5.71% | 2,655 |
| Oct 17, 2025 | 67.00 | 74.50 | 67.00 | 70.00 | 70.00 | -14.11% | 1,754 |
| Oct 16, 2025 | 82.50 | 88.50 | 80.00 | 81.50 | 81.50 | -0.61% | 616 |
| Oct 15, 2025 | 83.50 | 86.50 | 81.00 | 82.00 | 82.00 | 1.86% | 1,512 |
| Oct 14, 2025 | 82.00 | 82.00 | 75.00 | 80.50 | 80.50 | 6.62% | 573 |
| Oct 13, 2025 | 75.00 | 77.00 | 73.50 | 75.50 | 75.50 | 4.86% | 736 |
| Oct 10, 2025 | 75.50 | 78.50 | 72.00 | 72.00 | 72.00 | -2.04% | 4,123 |
| Oct 9, 2025 | 70.50 | 75.50 | 69.00 | 73.50 | 73.50 | 2.08% | 846 |
| Oct 8, 2025 | 64.50 | 76.50 | 61.50 | 72.00 | 72.00 | 20.00% | 3,538 |
| Oct 7, 2025 | 61.50 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 633 |
| Oct 6, 2025 | 59.00 | 61.50 | 59.00 | 61.00 | 61.00 | 6.09% | 899 |
| Oct 3, 2025 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 6.48% | 630 |
| Oct 2, 2025 | 48.00 | 54.50 | 48.00 | 54.00 | 54.00 | 13.92% | 684 |
| Oct 1, 2025 | 45.60 | 47.40 | 43.60 | 47.40 | 47.40 | 14.49% | 1,838 |
| Sep 30, 2025 | 42.00 | 42.00 | 40.20 | 41.40 | 41.40 | -3.72% | 689 |
| Sep 29, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | 182 |
| Sep 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 42.20 | 42.80 | 42.80 | -8.55% | 459 |
| Sep 24, 2025 | 46.60 | 48.40 | 44.40 | 46.80 | 46.80 | 0.86% | 1,195 |
| Sep 23, 2025 | 41.60 | 46.60 | 41.60 | 46.40 | 46.40 | 16.00% | 10,324 |
| Sep 22, 2025 | 40.00 | 41.00 | 39.80 | 40.00 | 40.00 | 6.95% | 613 |
| Sep 19, 2025 | 36.40 | 37.60 | 36.40 | 37.40 | 37.40 | 5.65% | 406 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Sep 17, 2025 | 34.60 | 34.60 | 34.60 | 34.00 | 34.00 | -0.58% | 100 |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 15, 2025 | 34.60 | 34.60 | 34.00 | 34.60 | 34.60 | 4.85% | 495 |
| Sep 12, 2025 | 33.20 | 33.20 | 33.20 | 33.00 | 33.00 | 0.61% | 90 |
| Sep 11, 2025 | 32.40 | 33.00 | 32.20 | 32.80 | 32.80 | 1.86% | 230 |
| Sep 10, 2025 | 31.80 | 32.80 | 31.40 | 32.20 | 32.20 | 1.26% | 806 |
| Sep 9, 2025 | 32.80 | 32.80 | 31.00 | 31.80 | 31.80 | -7.02% | 774 |
| Sep 8, 2025 | 37.80 | 37.80 | 31.00 | 34.20 | 34.20 | -5.00% | 1,185 |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 36.00 | 36.00 | -0.55% | 150 |
| Sep 4, 2025 | 39.80 | 39.80 | 36.00 | 36.20 | 36.20 | -10.84% | 1,912 |
| Sep 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Sep 2, 2025 | 42.60 | 42.80 | 41.60 | 41.80 | 41.80 | 1.95% | 120 |
| Sep 1, 2025 | 41.80 | 41.80 | 40.40 | 41.00 | 41.00 | -1.44% | 50 |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 41.60 | 41.60 | -0.48% | 25 |
| Aug 28, 2025 | 42.20 | 42.20 | 41.00 | 41.80 | 41.80 | -2.34% | 218 |
| Aug 27, 2025 | 44.40 | 44.40 | 43.20 | 42.80 | 42.80 | -4.46% | 47 |
| Aug 26, 2025 | 43.20 | 45.60 | 43.20 | 44.80 | 44.80 | 3.23% | 204 |
| Aug 25, 2025 | 41.00 | 44.00 | 40.00 | 43.40 | 43.40 | 9.05% | 680 |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 39.80 | 39.80 | 3.11% | 94 |
| Aug 21, 2025 | 39.20 | 40.00 | 39.20 | 38.60 | 38.60 | 2.12% | 47 |
| Aug 20, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | 37.80 | -5.03% | 4,551 |
| Aug 19, 2025 | 41.80 | 41.80 | 40.00 | 39.80 | 39.80 | -7.01% | 172 |
| Aug 18, 2025 | 42.60 | 42.60 | 42.60 | 42.80 | 42.80 | 2.88% | 60 |
| Aug 14, 2025 | 43.00 | 43.00 | 42.60 | 41.60 | 41.60 | -1.42% | 55 |
| Aug 13, 2025 | 43.20 | 43.20 | 40.80 | 42.20 | 42.20 | -4.09% | 876 |
| Aug 12, 2025 | 44.60 | 45.80 | 43.60 | 44.00 | 44.00 | 8.91% | 3,122 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.20 | 40.40 | 40.40 | - | 49 |
| Aug 8, 2025 | 41.00 | 41.60 | 40.60 | 40.40 | 40.40 | -3.35% | 421 |
| Aug 7, 2025 | 45.40 | 45.40 | 41.40 | 41.80 | 41.80 | -7.11% | 2,295 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Aug 5, 2025 | 43.60 | 44.60 | 43.60 | 44.20 | 44.20 | 1.38% | 445 |
| Aug 4, 2025 | 44.60 | 44.60 | 44.00 | 43.60 | 43.60 | -3.54% | 35 |
| Aug 1, 2025 | 45.80 | 45.80 | 44.00 | 45.20 | 45.20 | -5.44% | 267 |
| Jul 31, 2025 | 48.40 | 48.40 | 47.40 | 47.80 | 47.80 | -0.83% | 150 |
| Jul 30, 2025 | 46.80 | 48.00 | 46.80 | 48.20 | 48.20 | 7.11% | 290 |
| Jul 29, 2025 | 48.60 | 48.60 | 45.00 | 45.00 | 45.00 | -4.26% | 87 |
| Jul 28, 2025 | 46.80 | 47.60 | 46.20 | 47.00 | 47.00 | -0.42% | 135 |
| Jul 25, 2025 | 48.00 | 48.00 | 46.60 | 47.20 | 47.20 | -7.45% | 3,419 |
| Jul 24, 2025 | 50.00 | 52.50 | 49.40 | 51.00 | 51.00 | 4.08% | 563 |
| Jul 23, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 6.06% | 173 |
| Jul 22, 2025 | 47.60 | 48.00 | 43.60 | 46.20 | 46.20 | -7.60% | 553 |
| Jul 21, 2025 | 49.60 | 52.50 | 49.40 | 50.00 | 50.00 | 3.73% | 343 |
| Jul 18, 2025 | 49.80 | 49.80 | 47.20 | 48.20 | 48.20 | -1.63% | 676 |