AST SpaceMobile, Inc. (ASTSW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AST SpaceMobile, Inc. (ASTSW) since IPO date, it would be worth $20,769.23 as of June 11, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $3,619.3. This corresponds to total returns of 1,976.92%, 261.93%, respectively, with annualized returns of 58.2%, 29.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 27, 2024 | 10.6 | 13.5 | 13.5 | 14 | 8.65 | 377,195 |
| September 26, 2024 | 13 | 12.29 | 12.29 | 13.75 | 11.9 | 480,176 |
| September 25, 2024 | 14 | 12.83 | 12.83 | 14.33 | 12.77 | 350,293 |
| September 24, 2024 | 15 | 14.35 | 14.35 | 15.31 | 13.67 | 295,090 |
| September 23, 2024 | 15.07 | 15.02 | 15.02 | 15.55 | 14.1 | 527,028 |
| September 20, 2024 | 16.65 | 15.09 | 15.09 | 17 | 14.22 | 1.03M |
| September 19, 2024 | 17.42 | 17.1 | 17.1 | 18.95 | 16.61 | 203,599 |
| September 18, 2024 | 16.58 | 16.77 | 16.77 | 18.18 | 15.96 | 212,189 |
| September 17, 2024 | 18.63 | 16.47 | 16.47 | 18.98 | 16.25 | 97,848 |
| September 16, 2024 | 17.6 | 18.29 | 18.29 | 18.45 | 16 | 189,502 |
| September 13, 2024 | 15.07 | 18.26 | 18.26 | 19.36 | 15.05 | 459,678 |
| September 12, 2024 | 15.28 | 14.93 | 14.93 | 15.5 | 12.14 | 179,316 |
| September 11, 2024 | 15.5 | 16.36 | 16.36 | 16.88 | 14.62 | 263,742 |
| September 10, 2024 | 14.75 | 14.63 | 14.63 | 15.17 | 12.92 | 91,920 |
| September 09, 2024 | 15.47 | 14.52 | 14.52 | 16.75 | 14.1 | 176,818 |
| September 06, 2024 | 17.25 | 14.55 | 14.55 | 18.06 | 14.36 | 188,086 |
| September 05, 2024 | 17.95 | 16.9 | 16.9 | 19.37 | 15 | 302,352 |
| September 04, 2024 | 20.44 | 21.7 | 21.7 | 25 | 17.5 | 745,991 |
| September 03, 2024 | 18.07 | 17.89 | 17.89 | 18.26 | 16.48 | 249,207 |
| August 30, 2024 | 17.71 | 17.52 | 17.52 | 20 | 16.43 | 207,208 |
| August 29, 2024 | 16.07 | 17.74 | 17.74 | 18.9 | 16.07 | 552,055 |
| August 28, 2024 | 18.15 | 16.32 | 16.32 | 19.05 | 16.05 | 1.09M |
| August 27, 2024 | 21.44 | 19.62 | 19.62 | 23.09 | 19.05 | 320,694 |
| August 26, 2024 | 22.14 | 22.34 | 22.34 | 22.84 | 19.35 | 374,615 |
| August 23, 2024 | 23.54 | 21.28 | 21.28 | 25.78 | 20.96 | 399,749 |
| August 22, 2024 | 25.17 | 22.68 | 22.68 | 25.17 | 22.07 | 496,658 |
| August 21, 2024 | 22.9 | 24.93 | 24.93 | 27.52 | 20.88 | 638,818 |
| August 20, 2024 | 27.62 | 23 | 23 | 27.62 | 20.44 | 385,303 |
| August 19, 2024 | 20.14 | 27.05 | 27.05 | 27.3 | 19.43 | 612,638 |
| August 16, 2024 | 19.31 | 19.15 | 19.15 | 25.35 | 16.45 | 722,860 |
| August 15, 2024 | 11 | 19.71 | 19.71 | 21.95 | 10.55 | 2.9M |
| August 14, 2024 | 10.5 | 9.99 | 9.99 | 10.78 | 9.07 | 153,164 |
| August 13, 2024 | 9.6 | 10.12 | 10.12 | 10.15 | 8.84 | 131,852 |
| August 12, 2024 | 9.75 | 8.99 | 8.99 | 10.98 | 8.87 | 123,041 |
| August 09, 2024 | 11.94 | 10.4 | 10.4 | 11.94 | 9.72 | 173,606 |
| August 08, 2024 | 9.13 | 11.17 | 11.17 | 11.25 | 8.72 | 554,732 |
| August 07, 2024 | 8.9 | 8.88 | 8.88 | 10.68 | 8.7 | 523,632 |
| August 06, 2024 | 8.4 | 8.93 | 8.93 | 9.18 | 8.16 | 168,999 |
| August 05, 2024 | 7.9 | 8.29 | 8.29 | 9.44 | 7.24 | 265,752 |
| August 02, 2024 | 9.13 | 8.36 | 8.36 | 9.41 | 8.1 | 345,614 |
| August 01, 2024 | 10.2 | 9.74 | 9.74 | 10.35 | 8.88 | 353,292 |
| July 31, 2024 | 8.4 | 10 | 10 | 10.37 | 7.75 | 552,111 |
| July 30, 2024 | 9.06 | 7.84 | 7.84 | 9.39 | 7.33 | 157,585 |
| July 29, 2024 | 8.4 | 8.66 | 8.66 | 9 | 7.88 | 221,867 |
| July 26, 2024 | 7.5 | 8.41 | 8.41 | 9.05 | 7.44 | 1.17M |
| July 25, 2024 | 5.3 | 7.1 | 7.1 | 7.4 | 5.3 | 1.29M |
| July 24, 2024 | 5.21 | 5.41 | 5.41 | 5.56 | 5.12 | 116,895 |
| July 23, 2024 | 4.9 | 5.35 | 5.35 | 5.71 | 4.9 | 276,472 |
| July 22, 2024 | 5.1 | 4.81 | 4.81 | 5.1 | 4.7 | 229,527 |
| July 19, 2024 | 4.53 | 4.9 | 4.9 | 5.43 | 4.47 | 50,041 |
| July 18, 2024 | 4.98 | 4.6 | 4.6 | 5.09 | 4.58 | 102,072 |
| July 17, 2024 | 5.25 | 5.04 | 5.04 | 5.47 | 4.81 | 213,709 |
| July 16, 2024 | 5.25 | 5.17 | 5.17 | 5.47 | 5 | 142,577 |
| July 15, 2024 | 4.61 | 5.13 | 5.13 | 5.3 | 4.49 | 270,813 |
| July 12, 2024 | 4.31 | 4.7 | 4.7 | 4.9 | 4.24 | 308,786 |
| July 11, 2024 | 4.23 | 4.32 | 4.32 | 4.52 | 3.96 | 85,002 |
| July 10, 2024 | 4.25 | 4.36 | 4.36 | 4.46 | 4.07 | 117,997 |
| July 09, 2024 | 4.35 | 4.39 | 4.39 | 4.43 | 4.1 | 163,373 |
| July 08, 2024 | 4.75 | 4.34 | 4.34 | 4.86 | 4.26 | 224,939 |
| July 05, 2024 | 3.8 | 4.48 | 4.48 | 4.56 | 3.8 | 150,592 |