The closing price for Ast Spacemobile (ASTS) in June 2024 was $11.61, on June 28. It was up 44.4% for the month. The latest price is $23.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $11.45 | $11.93 | $11.28 | $11.61 | 14,037,550 |
June 27 2024 | $10.92 | $11.84 | $10.85 | $11.45 | 7,057,128 |
June 26 2024 | $10.87 | $11.71 | $10.78 | $11.23 | 6,983,679 |
June 25 2024 | $10.21 | $11.03 | $9.32 | $10.98 | 8,477,286 |
June 24 2024 | $10.49 | $10.77 | $10.01 | $10.33 | 6,696,187 |
June 21 2024 | $11.00 | $11.00 | $10.02 | $10.08 | 10,243,970 |
June 20 2024 | $11.32 | $12.05 | $11.21 | $11.22 | 9,697,317 |
June 18 2024 | $12.40 | $12.45 | $10.91 | $11.39 | 16,022,840 |
June 17 2024 | $10.33 | $12.37 | $10.03 | $11.75 | 22,821,350 |
June 14 2024 | $9.90 | $10.33 | $9.63 | $10.22 | 8,097,764 |
June 13 2024 | $9.89 | $10.34 | $9.74 | $9.98 | 8,819,458 |
June 12 2024 | $9.70 | $10.10 | $9.37 | $9.76 | 10,401,890 |
June 11 2024 | $8.49 | $9.95 | $8.35 | $9.87 | 12,057,490 |
June 10 2024 | $8.55 | $8.77 | $8.09 | $8.48 | 7,161,070 |
June 07 2024 | $9.16 | $9.20 | $8.58 | $8.62 | 7,303,802 |
June 06 2024 | $8.72 | $9.49 | $8.70 | $9.32 | 10,087,140 |
June 05 2024 | $8.72 | $9.60 | $8.39 | $8.79 | 15,718,870 |
June 04 2024 | $8.36 | $8.70 | $7.92 | $8.67 | 7,824,381 |
June 03 2024 | $8.04 | $8.63 | $7.56 | $8.38 | 13,819,490 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.
