Astera Labs, Inc. (BCBA:ALAB)
Argentina · Delayed Price · Currency is ARS 10,320
+330 (3.30%)
At close: May 22, 2026
BCBA:ALAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,420.00 | 10,580.00 | 10,130.00 | 10,320.00 | 10,320.00 | 3.30% | 28,122 |
| May 21, 2026 | 9,850.00 | 10,020.00 | 9,505.00 | 9,990.00 | 9,990.00 | 3.47% | 43,520 |
| May 20, 2026 | 8,445.00 | 9,715.00 | 8,445.00 | 9,655.00 | 9,655.00 | 17.17% | 59,468 |
| May 19, 2026 | 7,245.00 | 8,630.00 | 7,210.00 | 8,240.00 | 8,240.00 | 12.88% | 53,696 |
| May 18, 2026 | 7,835.00 | 7,940.00 | 7,100.00 | 7,300.00 | 7,300.00 | -7.36% | 61,617 |
| May 15, 2026 | 7,200.00 | 8,050.00 | 7,105.00 | 7,880.00 | 7,880.00 | 2.60% | 97,389 |
| May 14, 2026 | 7,580.00 | 7,725.00 | 7,355.00 | 7,680.00 | 7,680.00 | 2.33% | 9,449 |
| May 13, 2026 | 6,980.00 | 7,570.00 | 6,905.00 | 7,505.00 | 7,505.00 | 9.96% | 23,380 |
| May 12, 2026 | 6,820.00 | 7,255.00 | 6,515.00 | 6,825.00 | 6,825.00 | -1.66% | 15,917 |
| May 11, 2026 | 6,810.00 | 7,040.00 | 6,725.00 | 6,940.00 | 6,940.00 | 3.66% | 47,232 |
| May 8, 2026 | 6,760.00 | 6,825.00 | 6,405.00 | 6,695.00 | 6,695.00 | 1.29% | 19,125 |
| May 7, 2026 | 6,965.00 | 6,965.00 | 6,495.00 | 6,610.00 | 6,610.00 | -7.62% | 33,289 |
| May 6, 2026 | 7,295.00 | 7,305.00 | 6,835.00 | 7,155.00 | 7,155.00 | -1.31% | 37,691 |
| May 5, 2026 | 7,025.00 | 7,460.00 | 7,025.00 | 7,250.00 | 7,250.00 | 5.92% | 28,325 |
| May 4, 2026 | 6,785.00 | 7,100.00 | 6,780.00 | 6,845.00 | 6,845.00 | 4.03% | 7,283 |
| Apr 30, 2026 | 6,650.00 | 6,700.00 | 6,210.00 | 6,580.00 | 6,580.00 | -0.60% | 15,414 |
| Apr 29, 2026 | 6,270.00 | 6,645.00 | 6,185.00 | 6,620.00 | 6,620.00 | 5.75% | 12,761 |
| Apr 28, 2026 | 6,700.00 | 6,700.00 | 6,170.00 | 6,260.00 | 6,260.00 | -7.94% | 67,346 |
| 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 |