Astera Labs, Inc. (BCBA:ALAB)
Argentina · Delayed Price · Currency is ARS 6,390.00
+200.00 (3.23%)
At close: Jan 20, 2026
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4,922.50 | 5,005.00 | 4,732.50 | 4,965.00 | 4,965.00 | 2.11% | 4,299 |
| Nov 21, 2025 | 4,870.00 | 4,907.50 | 4,535.00 | 4,862.50 | 4,862.50 | 0.10% | 1,349 |
| Nov 20, 2025 | 5,040.00 | 5,435.00 | 4,785.00 | 4,857.50 | 4,857.50 | 1.83% | 3,979 |
| Nov 19, 2025 | 4,727.50 | 4,822.50 | 4,650.00 | 4,770.00 | 4,770.00 | 0.85% | 1,084 |
| Nov 18, 2025 | 4,640.00 | 4,750.00 | 4,592.50 | 4,730.00 | 4,730.00 | 1.34% | 409 |
| Nov 17, 2025 | 4,972.50 | 4,972.50 | 4,667.50 | 4,667.50 | 4,667.50 | -5.42% | 2,397 |
| Nov 14, 2025 | 4,660.00 | 5,080.00 | 4,615.00 | 4,935.00 | 4,935.00 | 2.92% | 12,179 |
| Nov 13, 2025 | 5,290.00 | 5,290.00 | 4,695.00 | 4,795.00 | 4,795.00 | -9.61% | 3,365 |
| Nov 12, 2025 | 5,695.00 | 5,710.00 | 5,145.00 | 5,305.00 | 5,305.00 | -6.68% | 3,247 |