Skip to main content
Astera Labs, Inc. (BMV:ALAB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,805.00
+37.00 (1.34%)
At close: Dec 4, 2025

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,893.002,947.002,875.002,934.002,934.004.60%338
Dec 4, 20252,787.462,805.002,739.002,805.002,805.001.34%214
Dec 3, 20252,676.002,800.002,676.002,768.002,768.005.82%64
Dec 2, 20253,238.003,238.002,615.002,615.662,615.66-14.52%690
Dec 1, 20253,012.003,136.003,012.003,060.003,060.008.63%206
Nov 28, 20252,817.002,817.002,817.002,817.002,817.00-1.60%52
Nov 26, 20252,800.002,862.802,800.002,862.802,862.807.30%45
Nov 25, 20252,603.002,668.002,603.002,668.002,668.00-1.62%44
Nov 24, 20252,735.002,746.002,712.002,712.002,712.004.11%612
Nov 21, 20252,595.002,605.002,594.002,605.002,605.00-0.12%91
Nov 20, 20252,820.002,900.002,608.002,608.002,608.00-1.17%325
Nov 19, 20252,607.172,639.002,607.172,639.002,639.003.90%589
Nov 18, 20252,560.002,560.002,540.002,540.002,540.00-6.45%32
Nov 14, 20252,700.002,715.002,655.002,715.002,715.003.43%125
Nov 13, 20252,602.002,625.002,550.002,625.002,625.00-9.20%615
Nov 12, 20252,892.002,892.002,880.002,891.002,891.00-7.34%148
Nov 11, 20253,125.003,125.003,110.003,120.003,120.00-2.95%76
Nov 10, 20253,221.003,221.003,105.003,215.003,215.007.71%98
Nov 7, 20252,840.002,985.002,840.002,985.002,985.00-2.45%3,893
Nov 6, 20253,250.003,250.003,020.013,060.003,060.00-8.74%2,151
Nov 5, 20253,420.003,510.003,280.003,353.003,353.00-2.39%95
Nov 4, 20253,404.003,539.003,404.003,435.003,435.00-3.16%120
Nov 3, 20253,564.193,630.003,490.213,547.003,547.001.05%579
Oct 31, 20253,524.003,675.003,505.003,510.003,510.0010.34%6,677
Oct 30, 20253,216.503,216.503,181.003,181.003,181.00-0.59%98
Oct 29, 20253,182.503,210.003,175.003,200.003,200.002.73%374
Oct 28, 20253,128.013,128.013,115.003,115.003,115.00-0.42%101
Oct 27, 20253,157.003,157.003,128.003,128.003,128.002.22%300
Oct 24, 20253,100.003,100.003,036.003,060.003,060.000.33%54
Oct 23, 20252,973.503,055.002,973.503,050.003,050.004.34%286
Oct 22, 20252,775.002,923.192,743.002,923.192,923.190.56%364
Oct 21, 20252,909.002,909.002,907.002,907.002,907.001.27%394
Oct 20, 20252,877.002,886.262,860.002,870.612,870.610.55%771
Oct 17, 20252,900.002,900.002,855.002,855.002,855.00-3.87%308
Oct 16, 20252,970.453,025.002,970.002,970.002,970.00-0.77%37
Oct 15, 20253,070.003,070.002,970.002,993.002,993.000.52%1,242
Oct 14, 20253,180.003,235.002,970.002,977.652,977.65-18.73%4,962
Oct 13, 20253,950.003,950.003,650.003,664.003,664.00-6.53%1,239
Oct 10, 20254,169.004,169.003,920.003,920.003,920.00-5.97%76
Oct 9, 20254,196.704,196.704,169.004,169.004,169.004.75%114
Oct 8, 20253,921.003,980.003,921.003,980.003,980.001.51%85
Oct 7, 20253,890.003,923.133,890.003,920.893,920.89-3.43%57
Oct 6, 20254,060.004,060.004,060.004,060.004,060.004.10%27
Oct 2, 20253,600.003,900.003,600.003,900.003,900.009.00%1,316
Oct 1, 20253,570.003,578.003,570.003,578.003,578.001.36%25
Sep 30, 20253,535.003,540.003,529.003,530.003,530.00-5.18%94
Sep 29, 20253,760.003,770.003,722.203,723.003,723.003.27%181
Sep 26, 20253,640.003,640.003,605.003,605.003,605.00-3.12%236
Sep 25, 20253,740.003,770.003,680.003,721.153,721.15-0.64%1,408
Sep 24, 20253,800.003,880.003,650.003,745.083,745.08-10.83%2,694
Sep 23, 20254,125.004,200.004,115.004,200.004,200.00-3.14%2,795
Sep 22, 20254,300.004,358.004,300.004,336.004,336.00-4.28%1,149
Sep 19, 20254,300.004,530.004,251.404,530.004,530.00-3.62%1,613
Sep 18, 20254,695.004,854.494,600.004,700.004,700.004.54%142
Sep 17, 20254,500.004,500.004,496.004,496.004,496.006.31%68
Sep 12, 20254,316.004,320.004,229.004,229.004,229.00-2.02%29
Sep 11, 20254,322.004,322.004,260.004,316.004,316.001.62%209
Sep 10, 20254,119.414,247.204,119.414,247.204,247.203.59%550
Sep 9, 20254,100.004,100.004,100.004,100.004,100.001.88%31
Sep 8, 20254,040.004,060.004,015.014,024.384,024.3813.20%145
Sep 5, 20253,532.903,560.423,532.903,555.003,555.001.86%63
Sep 4, 20253,409.123,500.003,409.123,490.003,490.007.06%775
Sep 2, 20253,235.003,260.003,235.003,260.003,260.00-2.98%129
Aug 29, 20253,360.003,360.003,360.003,360.003,360.00-4.87%12
Aug 28, 20253,532.003,532.003,532.003,532.003,532.005.72%21
Aug 27, 20253,341.003,341.003,340.003,340.753,340.750.02%41
Aug 26, 20253,340.003,340.003,340.003,340.003,340.002.30%330
Aug 25, 20253,224.163,265.003,224.163,265.003,265.00-6.71%42
Aug 18, 20253,500.003,500.003,500.003,500.003,500.00-2.64%14
Aug 13, 20253,600.003,600.003,595.003,595.003,595.001.21%44
Aug 12, 20253,450.003,552.003,450.003,552.003,552.008.39%37
Aug 8, 20253,277.003,277.003,277.003,277.003,277.001.46%333
Aug 7, 20253,230.003,230.003,230.003,230.003,230.00-16
Aug 6, 20253,265.003,265.003,230.003,230.003,230.0027.20%850
Aug 5, 20252,535.002,541.002,535.002,539.362,539.36-2.33%258
Aug 4, 20252,610.872,674.002,600.002,600.002,600.006.17%811
Aug 1, 20252,422.242,449.012,422.242,449.012,449.018.84%67
Jul 25, 20252,250.002,250.002,250.002,250.002,250.002.27%720
Jul 23, 20252,200.002,200.002,200.002,200.002,200.0013.99%32
Jul 18, 20251,930.001,930.001,930.001,930.001,930.0012.32%74
Jul 16, 20251,718.321,718.321,718.321,718.321,718.320.49%37
Jul 14, 20251,710.001,710.001,710.001,710.001,710.00-7.57%53
Jul 10, 20251,803.001,850.001,803.001,850.001,850.00-0.59%49
Jul 9, 20251,861.001,861.001,861.001,861.001,861.0012.79%158
Jun 25, 20251,650.001,650.001,650.001,650.001,650.00-1.49%33
Jun 24, 20251,675.001,675.001,675.001,675.001,675.00-11.38%60
Jun 20, 20251,890.001,890.001,890.001,890.001,890.008.75%8