Skip to main content
Astera Labs, Inc. (BMV:ALAB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,164.07
-265.95 (-7.75%)
At close: Apr 28, 2026

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,690.003,690.003,430.023,430.023,430.02-7.42%107
Apr 24, 20263,599.993,705.003,599.993,705.003,705.009.20%269
Apr 23, 20263,350.003,500.003,350.003,393.003,393.002.66%2,023
Apr 22, 20263,280.003,305.003,194.003,305.003,305.00-2.79%458
Apr 21, 20263,250.003,400.003,250.003,400.003,400.0015.25%2,512
Apr 20, 20262,950.212,950.212,950.212,950.212,950.21-0.33%8
Apr 17, 20262,960.002,960.002,960.002,960.002,960.000.68%16
Apr 16, 20262,900.002,940.002,800.002,940.002,940.00-0.34%86
Apr 15, 20262,960.002,960.002,950.002,950.002,950.000.34%37
Apr 14, 20262,835.002,950.002,835.002,939.942,939.943.70%1,350
Apr 13, 20262,760.002,835.002,760.002,835.002,835.0011.90%1,093
Apr 10, 20262,530.002,550.002,500.002,533.472,533.4713.10%772
Apr 9, 20262,184.972,240.002,184.972,240.002,240.002.19%4,915
Apr 8, 20262,210.002,210.002,161.002,192.002,192.003.50%77
Apr 7, 20262,070.002,118.502,070.002,117.952,117.95-0.52%55
Apr 6, 20262,100.002,129.002,100.002,129.002,129.0012.05%812
Apr 1, 20261,971.581,971.581,900.001,900.001,900.00-2.81%416
Mar 31, 20261,880.001,960.001,880.001,955.001,955.005.45%414
Mar 30, 20261,852.001,854.001,852.001,854.001,854.00-9.56%201
Mar 27, 20262,050.002,050.002,050.002,050.002,050.000.24%25
Mar 26, 20262,070.002,074.002,045.002,045.002,045.00-5.32%98
Mar 25, 20262,197.102,197.102,149.252,160.002,160.00-2.60%758
Mar 24, 20262,130.002,217.592,130.002,217.592,217.590.80%102
Mar 23, 20262,200.002,200.002,200.002,200.002,200.005.77%15
Mar 20, 20262,100.002,103.002,080.002,080.002,080.00-5.02%233
Mar 19, 20262,190.002,190.002,190.002,190.002,190.00-2.28%16
Mar 18, 20262,235.002,290.002,235.002,241.202,241.200.28%31
Mar 17, 20262,250.002,250.002,235.002,235.002,235.001.13%54
Mar 11, 20262,230.002,230.002,210.002,210.002,210.004.99%159
Mar 10, 20262,108.012,108.012,077.772,105.002,105.000.24%1,729
Mar 9, 20262,007.002,100.002,007.002,100.002,100.00-0.90%177
Mar 6, 20262,190.002,190.002,102.292,119.002,119.000.90%336
Mar 5, 20262,097.602,138.002,097.602,100.002,100.003.45%613
Mar 4, 20261,950.002,030.001,950.002,030.002,030.003.78%209
Mar 3, 20261,950.001,956.001,926.001,956.001,956.00-1.71%458
Mar 2, 20261,990.001,990.001,990.001,990.001,990.00-6.58%45
Feb 26, 20262,130.102,130.102,130.102,130.102,130.10-1.88%32
Feb 25, 20262,115.002,190.002,115.002,171.002,171.00-1.46%382
Feb 24, 20262,245.002,270.002,203.202,203.202,203.20-0.31%125
Feb 23, 20262,210.002,210.002,210.002,210.002,210.00-1.78%27
Feb 20, 20262,328.002,328.002,250.002,250.002,250.00-1.43%220
Feb 19, 20262,288.002,288.002,281.002,282.702,282.700.78%107
Feb 18, 20262,135.002,265.002,135.002,265.002,265.006.09%168
Feb 17, 20262,065.002,135.002,065.002,135.002,135.00-3.39%2,068
Feb 13, 20262,200.002,280.002,200.002,210.002,210.001.14%90
Feb 12, 20262,490.002,490.002,185.002,185.002,185.00-11.72%303
Feb 11, 20262,609.952,630.002,475.002,475.002,475.00-22.29%3,400
Feb 10, 20263,250.003,250.003,121.813,185.003,185.00-0.62%418
Feb 9, 20263,180.003,205.003,180.003,205.003,205.0010.51%81
Feb 6, 20262,800.002,925.002,800.002,900.142,900.1416.94%1,005
Feb 5, 20262,440.002,532.592,440.002,480.002,480.00-1.98%120
Feb 4, 20262,550.002,550.002,530.002,530.002,530.00-3.44%85
Feb 3, 20262,610.392,775.002,610.392,620.002,620.00-3.85%1,071
Jan 30, 20262,716.002,725.002,716.002,725.002,725.00-2.15%488
Jan 29, 20262,770.002,800.002,762.002,785.002,785.00-3.97%1,892
Jan 28, 20262,908.002,915.002,900.002,900.002,900.00-0.34%134
Jan 27, 20262,908.002,910.002,908.002,910.002,910.00-1.09%118
Jan 26, 20262,942.002,942.002,940.002,942.002,942.00-0.07%443
Jan 23, 20262,910.002,997.002,910.002,944.002,944.00-3.48%1,070
Jan 22, 20263,026.983,128.003,015.003,050.003,050.00-2.96%314
Jan 21, 20263,100.003,170.003,000.003,143.003,143.00-3.65%2,579
Jan 20, 20263,050.003,308.003,050.003,262.003,262.00-1.60%556
Jan 16, 20263,315.003,315.003,315.003,315.003,315.007.63%20
Jan 15, 20263,150.003,150.003,070.003,080.003,080.000.33%2,657
Jan 14, 20263,095.003,095.003,050.003,070.003,070.00-4.66%3,322
Jan 13, 20263,115.003,247.003,115.003,220.003,220.002.91%4,295
Jan 12, 20263,066.003,129.003,066.003,129.003,129.006.25%2,981
Jan 9, 20262,819.902,950.002,819.902,945.002,945.004.99%546
Jan 8, 20262,860.002,874.282,805.002,805.002,805.00-4.59%1,599
Jan 7, 20262,785.002,940.002,785.002,940.002,940.001.38%113
Jan 6, 20262,800.002,900.002,730.002,900.002,900.00-1.36%3,412
Jan 5, 20263,200.003,200.002,922.002,940.002,940.00-8.35%4,087
Jan 2, 20263,150.003,220.003,150.003,208.003,208.006.05%4,385
Dec 31, 20253,085.483,085.483,025.003,025.003,025.00-3.04%325
Dec 30, 20253,120.003,120.003,120.003,120.003,120.002.30%9
Dec 29, 20253,050.003,050.003,050.003,050.003,050.00-2.30%16
Dec 26, 20253,121.793,121.793,121.793,121.793,121.793.23%11
Dec 23, 20252,977.563,024.002,977.563,024.003,024.00-2.45%27
Dec 22, 20253,140.003,140.003,063.003,100.003,100.004.38%1,922
Dec 19, 20252,870.002,970.002,870.002,970.002,970.0010.74%2,458
Dec 18, 20252,639.722,682.002,639.722,682.002,682.004.40%115
Dec 17, 20252,630.002,630.002,569.002,569.002,569.00-0.62%177
Dec 16, 20252,580.002,628.892,580.002,585.002,585.00-0.64%89
Dec 15, 20252,610.002,740.002,601.542,601.542,601.54-16.87%2,464
Dec 11, 20252,875.003,130.002,851.543,129.533,129.532.61%515
Dec 10, 20253,050.003,050.003,050.003,050.003,050.00-0.98%12
Dec 9, 20252,994.003,112.002,994.003,080.153,080.15-3.65%3,352
Dec 8, 20253,050.003,200.003,030.003,197.003,197.008.96%891
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