Astera Labs, Inc. (BCBA:ALAB)
Argentina
· Delayed Price · Currency is ARS 6,240.00
-560.00 (-8.24%)
At close: Apr 28, 2026
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7,100.00 | 7,100.00 | 6,640.00 | 6,800.00 | 6,800.00 | -5.62% | 17,644 |
| Apr 24, 2026 | 6,810.00 | 7,250.00 | 6,810.00 | 7,205.00 | 7,205.00 | 9.17% | 27,717 |
| Apr 23, 2026 | 6,425.00 | 6,830.00 | 6,410.00 | 6,600.00 | 6,600.00 | 2.40% | 48,617 |
| Apr 22, 2026 | 6,565.00 | 6,675.00 | 6,250.00 | 6,445.00 | 6,445.00 | 0.62% | 14,295 |
| Apr 21, 2026 | 6,105.00 | 6,565.00 | 6,105.00 | 6,405.00 | 6,405.00 | 10.15% | 81,520 |
| Apr 20, 2026 | 5,765.00 | 5,850.00 | 5,595.00 | 5,815.00 | 5,815.00 | 0.87% | 11,213 |
| Apr 17, 2026 | 5,695.00 | 5,795.00 | 5,495.00 | 5,765.00 | 5,765.00 | 3.32% | 13,801 |
| Apr 16, 2026 | 5,620.00 | 5,625.00 | 5,330.00 | 5,580.00 | 5,580.00 | -1.24% | 17,448 |
| Apr 15, 2026 | 5,790.00 | 5,825.00 | 5,540.00 | 5,650.00 | 5,650.00 | - | 22,951 |
| Apr 14, 2026 | 5,505.00 | 5,730.00 | 5,255.00 | 5,650.00 | 5,650.00 | 1.89% | 42,483 |
| Apr 13, 2026 | 5,120.00 | 5,560.00 | 5,050.00 | 5,545.00 | 5,545.00 | 10.68% | 61,925 |
| Apr 10, 2026 | 4,497.50 | 5,060.00 | 4,497.50 | 5,010.00 | 5,010.00 | 15.44% | 154,308 |
| Apr 9, 2026 | 4,217.50 | 4,357.50 | 4,157.50 | 4,340.00 | 4,340.00 | 2.84% | 37,435 |
| Apr 8, 2026 | 4,170.00 | 4,240.00 | 4,125.00 | 4,220.00 | 4,220.00 | 5.96% | 38,618 |
| Apr 7, 2026 | 3,962.50 | 4,047.50 | 3,862.50 | 3,982.50 | 3,982.50 | 0.25% | 17,043 |
| Apr 6, 2026 | 3,610.00 | 4,115.00 | 3,607.50 | 3,972.50 | 3,972.50 | 10.96% | 36,788 |
| Apr 1, 2026 | 3,720.00 | 3,752.50 | 3,562.50 | 3,580.00 | 3,580.00 | -1.65% | 22,768 |
| Mar 31, 2026 | 3,450.00 | 3,687.50 | 3,405.00 | 3,640.00 | 3,640.00 | 7.61% | 32,314 |
| Mar 30, 2026 | 3,790.00 | 3,790.00 | 3,317.50 | 3,382.50 | 3,382.50 | -10.52% | 35,110 |
| Mar 27, 2026 | 3,737.50 | 3,792.50 | 3,642.50 | 3,780.00 | 3,780.00 | 0.87% | 8,884 |
| Mar 26, 2026 | 3,862.50 | 3,930.00 | 3,737.50 | 3,747.50 | 3,747.50 | -5.31% | 4,592 |
| Mar 25, 2026 | 4,112.50 | 4,197.50 | 3,950.00 | 3,957.50 | 3,957.50 | -3.94% | 17,707 |
| Mar 23, 2026 | 4,020.00 | 4,165.00 | 3,977.50 | 4,120.00 | 4,120.00 | 6.12% | 3,519 |
| Mar 20, 2026 | 4,072.50 | 4,115.00 | 3,845.00 | 3,882.50 | 3,882.50 | -7.83% | 18,232 |
| Mar 19, 2026 | 4,070.00 | 4,240.00 | 4,050.00 | 4,212.50 | 4,212.50 | -0.12% | 19,924 |
| Mar 18, 2026 | 4,242.50 | 4,290.00 | 4,107.50 | 4,217.50 | 4,217.50 | -0.53% | 30,307 |
| Mar 17, 2026 | 4,325.00 | 4,485.00 | 4,170.00 | 4,240.00 | 4,240.00 | 0.18% | 55,419 |
| Mar 16, 2026 | 4,125.00 | 4,335.00 | 4,095.00 | 4,232.50 | 4,232.50 | 5.55% | 42,829 |
| Mar 13, 2026 | 4,035.00 | 4,062.50 | 3,900.00 | 4,010.00 | 4,010.00 | 0.94% | 44,017 |
| Mar 12, 2026 | 4,065.00 | 4,112.50 | 3,917.50 | 3,972.50 | 3,972.50 | -3.17% | 7,634 |
| Mar 11, 2026 | 3,912.50 | 4,240.00 | 3,912.50 | 4,102.50 | 4,102.50 | 5.39% | 25,729 |
| Mar 10, 2026 | 4,075.00 | 4,075.00 | 3,870.00 | 3,892.50 | 3,892.50 | -4.65% | 7,958 |
| Mar 9, 2026 | 3,937.50 | 4,100.00 | 3,770.00 | 4,082.50 | 4,082.50 | 0.55% | 13,110 |
| Mar 6, 2026 | 4,005.00 | 4,177.50 | 3,870.00 | 4,060.00 | 4,060.00 | 2.53% | 10,238 |
| Mar 5, 2026 | 3,980.00 | 4,122.50 | 3,922.50 | 3,960.00 | 3,960.00 | 4.62% | 23,880 |
| Mar 4, 2026 | 3,807.50 | 3,885.00 | 3,680.00 | 3,785.00 | 3,785.00 | 1.88% | 10,641 |
| Mar 3, 2026 | 3,872.50 | 3,872.50 | 3,627.50 | 3,715.00 | 3,715.00 | -4.50% | 9,059 |
| Mar 2, 2026 | 3,722.50 | 3,982.50 | 3,687.50 | 3,890.00 | 3,890.00 | -0.64% | 8,193 |
| Feb 27, 2026 | 4,155.00 | 4,155.00 | 3,897.50 | 3,915.00 | 3,915.00 | -5.89% | 13,938 |
| Feb 26, 2026 | 4,255.00 | 4,312.50 | 4,082.50 | 4,160.00 | 4,160.00 | -2.18% | 8,359 |
| Feb 25, 2026 | 4,177.50 | 4,270.00 | 4,010.00 | 4,252.50 | 4,252.50 | 0.83% | 16,684 |
| Feb 24, 2026 | 4,250.00 | 4,342.50 | 4,205.00 | 4,217.50 | 4,217.50 | 2.49% | 11,112 |
| Feb 23, 2026 | 4,192.50 | 4,200.00 | 4,025.00 | 4,115.00 | 4,115.00 | -3.18% | 8,672 |
| Feb 20, 2026 | 4,290.00 | 4,435.00 | 4,245.00 | 4,250.00 | 4,250.00 | -1.73% | 6,689 |
| Feb 19, 2026 | 4,315.00 | 4,355.00 | 4,185.00 | 4,325.00 | 4,325.00 | 1.41% | 13,079 |
| Feb 18, 2026 | 4,250.00 | 4,340.00 | 4,130.00 | 4,265.00 | 4,265.00 | -2.46% | 321,378 |
| Feb 13, 2026 | 4,285.00 | 4,475.00 | 4,077.50 | 4,372.50 | 4,372.50 | 1.63% | 53,339 |
| Feb 12, 2026 | 4,852.50 | 4,955.00 | 4,300.00 | 4,302.50 | 4,302.50 | -11.61% | 58,821 |
| Feb 11, 2026 | 5,980.00 | 5,980.00 | 4,822.50 | 4,867.50 | 4,867.50 | -20.27% | 279,421 |
| Feb 10, 2026 | 6,430.00 | 6,550.00 | 6,055.00 | 6,105.00 | 6,105.00 | -1.93% | 46,297 |
| Feb 9, 2026 | 5,685.00 | 6,290.00 | 5,680.00 | 6,225.00 | 6,225.00 | 10.67% | 74,734 |
| Feb 6, 2026 | 5,075.00 | 5,750.00 | 5,075.00 | 5,625.00 | 5,625.00 | 17.00% | 42,009 |
| Feb 5, 2026 | 4,905.00 | 4,952.50 | 4,660.00 | 4,807.50 | 4,807.50 | -4.71% | 20,577 |
| Feb 4, 2026 | 5,315.00 | 5,415.00 | 4,815.00 | 5,045.00 | 5,045.00 | -3.54% | 9,849 |
| Feb 3, 2026 | 5,280.00 | 5,485.00 | 5,120.00 | 5,230.00 | 5,230.00 | 0.77% | 17,700 |
| Feb 2, 2026 | 5,205.00 | 5,220.00 | 5,030.00 | 5,190.00 | 5,190.00 | -1.05% | 9,940 |
| Jan 30, 2026 | 5,420.00 | 5,545.00 | 5,215.00 | 5,245.00 | 5,245.00 | -4.03% | 12,129 |
| Jan 29, 2026 | 5,725.00 | 5,800.00 | 5,300.00 | 5,465.00 | 5,465.00 | -5.53% | 34,583 |
| Jan 28, 2026 | 5,900.00 | 6,040.00 | 5,670.00 | 5,785.00 | 5,785.00 | 0.09% | 34,804 |
| Jan 27, 2026 | 5,725.00 | 5,870.00 | 5,535.00 | 5,780.00 | 5,780.00 | 1.23% | 15,210 |
| Jan 26, 2026 | 5,745.00 | 5,915.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.09% | 38,036 |
| Jan 23, 2026 | 6,120.00 | 6,120.00 | 5,655.00 | 5,715.00 | 5,715.00 | -6.62% | 142,406 |
| Jan 22, 2026 | 6,135.00 | 6,230.00 | 5,870.00 | 6,120.00 | 6,120.00 | -0.81% | 42,678 |
| Jan 21, 2026 | 6,405.00 | 6,405.00 | 5,720.00 | 6,170.00 | 6,170.00 | -3.44% | 270,186 |
| Jan 20, 2026 | 5,920.00 | 6,560.00 | 5,910.00 | 6,390.00 | 6,390.00 | 3.23% | 24,830 |
| Jan 19, 2026 | 6,280.00 | 6,345.00 | 5,940.00 | 6,190.00 | 6,190.00 | -1.90% | 1,235 |
| Jan 16, 2026 | 6,180.00 | 6,480.00 | 6,105.00 | 6,310.00 | 6,310.00 | 3.27% | 49,650 |
| Jan 15, 2026 | 6,100.00 | 6,215.00 | 5,910.00 | 6,110.00 | 6,110.00 | 4.98% | 30,634 |
| Jan 14, 2026 | 6,195.00 | 6,240.00 | 5,810.00 | 5,820.00 | 5,820.00 | -7.18% | 36,992 |
| Jan 13, 2026 | 6,200.00 | 6,355.00 | 6,000.00 | 6,270.00 | 6,270.00 | 3.98% | 58,714 |
| Jan 12, 2026 | 5,605.00 | 6,100.00 | 5,510.00 | 6,030.00 | 6,030.00 | 8.06% | 84,690 |
| Jan 9, 2026 | 5,465.00 | 5,735.00 | 5,445.00 | 5,580.00 | 5,580.00 | 2.48% | 107,028 |
| Jan 8, 2026 | 5,795.00 | 5,795.00 | 5,430.00 | 5,445.00 | 5,445.00 | -6.28% | 47,640 |
| Jan 7, 2026 | 5,585.00 | 5,880.00 | 5,370.00 | 5,810.00 | 5,810.00 | 2.29% | 93,175 |
| Jan 6, 2026 | 5,825.00 | 5,925.00 | 5,290.00 | 5,680.00 | 5,680.00 | -2.15% | 105,854 |
| Jan 5, 2026 | 6,300.00 | 6,495.00 | 5,700.00 | 5,805.00 | 5,805.00 | -7.42% | 68,026 |
| Jan 2, 2026 | 6,000.00 | 6,395.00 | 5,875.00 | 6,270.00 | 6,270.00 | 5.03% | 39,286 |
| Dec 30, 2025 | 5,905.00 | 6,120.00 | 5,825.00 | 5,970.00 | 5,970.00 | 1.88% | 6,683 |
| Dec 29, 2025 | 5,750.00 | 5,895.00 | 5,580.00 | 5,860.00 | 5,860.00 | -2.74% | 14,522 |
| Dec 26, 2025 | 5,910.00 | 6,100.00 | 5,850.00 | 6,025.00 | 6,025.00 | 1.95% | 1,348 |
| Dec 24, 2025 | 5,915.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 1.11% | 5,786 |
| Dec 23, 2025 | 6,020.00 | 6,035.00 | 5,785.00 | 5,845.00 | 5,845.00 | -3.23% | 23,548 |
| Dec 22, 2025 | 5,760.00 | 6,135.00 | 5,750.00 | 6,040.00 | 6,040.00 | 5.23% | 45,737 |
| Dec 19, 2025 | 5,190.00 | 5,765.00 | 5,125.00 | 5,740.00 | 5,740.00 | 11.24% | 18,167 |
| Dec 18, 2025 | 5,115.00 | 5,215.00 | 5,060.00 | 5,160.00 | 5,160.00 | 3.10% | 2,747 |
| Dec 17, 2025 | 5,170.00 | 5,360.00 | 4,985.00 | 5,005.00 | 5,005.00 | 0.35% | 5,091 |
| Dec 16, 2025 | 5,010.00 | 5,125.00 | 4,930.00 | 4,987.50 | 4,987.50 | -0.75% | 9,016 |
| Dec 15, 2025 | 5,150.00 | 5,245.00 | 4,945.00 | 5,025.00 | 5,025.00 | -3.27% | 85,290 |
| Dec 12, 2025 | 5,900.00 | 5,900.00 | 5,055.00 | 5,195.00 | 5,195.00 | -11.42% | 23,602 |
| Dec 11, 2025 | 5,480.00 | 5,945.00 | 5,220.00 | 5,865.00 | 5,865.00 | 3.53% | 9,979 |
| Dec 10, 2025 | 5,740.00 | 5,740.00 | 5,570.00 | 5,665.00 | 5,665.00 | -2.07% | 1,801 |
| Dec 9, 2025 | 5,610.00 | 5,850.00 | 5,550.00 | 5,785.00 | 5,785.00 | 4.42% | 8,084 |
| Dec 5, 2025 | 5,230.00 | 5,575.00 | 5,165.00 | 5,540.00 | 5,540.00 | 6.13% | 22,542 |
| Dec 4, 2025 | 5,235.00 | 5,280.00 | 5,045.00 | 5,220.00 | 5,220.00 | 0.29% | 15,078 |
| Dec 3, 2025 | 5,260.00 | 5,520.00 | 5,000.00 | 5,205.00 | 5,205.00 | 2.66% | 9,102 |
| Dec 2, 2025 | 5,860.00 | 6,305.00 | 5,000.00 | 5,070.00 | 5,070.00 | -13.63% | 23,856 |
| Dec 1, 2025 | 5,355.00 | 5,945.00 | 5,245.00 | 5,870.00 | 5,870.00 | 4.63% | 59,302 |
| Nov 28, 2025 | 5,385.00 | 5,755.00 | 5,320.00 | 5,610.00 | 5,610.00 | 2.09% | 2,850 |
| Nov 27, 2025 | 5,400.00 | 5,500.00 | 5,125.00 | 5,495.00 | 5,495.00 | 1.01% | 406 |
| Nov 26, 2025 | 4,972.50 | 5,465.00 | 4,972.50 | 5,440.00 | 5,440.00 | 9.57% | 58,284 |