Astera Labs, Inc. (BIT:1ALAB)
Italy · Delayed Price · Currency is EUR 322.00
+8.00 (2.55%)
At close: Sep 25, 2026
BIT:1ALAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 2.55% | 26 |
| Sep 24, 2026 | 307.00 | 314.00 | 305.00 | 314.00 | 314.00 | -0.32% | 552 |
| Sep 23, 2026 | 318.00 | 318.00 | 309.00 | 315.00 | 315.00 | -0.63% | 38 |
| Sep 22, 2026 | 292.00 | 317.00 | 292.00 | 317.00 | 317.00 | 11.23% | 316 |
| Sep 21, 2026 | 282.00 | 286.00 | 281.00 | 285.00 | 285.00 | 8.78% | 79 |
| Sep 18, 2026 | 257.00 | 264.00 | 255.00 | 262.00 | 262.00 | 6.50% | 109 |
| Sep 17, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 246.00 | 6.03% | 13 |
| Sep 16, 2026 | 228.00 | 228.00 | 228.00 | 232.00 | 232.00 | 3.11% | 14 |
| Sep 15, 2026 | 224.00 | 224.00 | 224.00 | 225.00 | 225.00 | -0.88% | 2 |
| Sep 14, 2026 | 237.00 | 237.00 | 228.00 | 227.00 | 227.00 | -9.56% | 80 |
| Sep 11, 2026 | 249.00 | 254.00 | 246.00 | 251.00 | 251.00 | -0.79% | 47 |
| Sep 10, 2026 | 253.00 | 253.00 | 244.00 | 253.00 | 253.00 | -3.80% | 106 |
| Sep 9, 2026 | 253.00 | 260.00 | 248.00 | 263.00 | 263.00 | 0.77% | 177 |
| Sep 8, 2026 | 266.00 | 266.00 | 257.00 | 261.00 | 261.00 | -2.25% | 173 |
| Sep 7, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -2.20% | - |
| Sep 4, 2026 | 247.00 | 275.00 | 247.00 | 273.00 | 273.00 | 12.35% | 61 |
| Sep 3, 2026 | 237.00 | 237.00 | 237.00 | 243.00 | 243.00 | 4.29% | 1 |
| Sep 2, 2026 | 237.00 | 237.00 | 236.00 | 233.00 | 233.00 | -3.72% | 14 |
| Sep 1, 2026 | 252.00 | 252.00 | 241.00 | 242.00 | 242.00 | -3.97% | 60 |
| Aug 31, 2026 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | -1.18% | 14 |
| Aug 28, 2026 | 257.00 | 257.00 | 254.00 | 255.00 | 255.00 | -1.16% | 12 |
| Aug 27, 2026 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | 5.74% | 118 |
| Aug 26, 2026 | 243.00 | 243.00 | 243.00 | 244.00 | 244.00 | - | 20 |
| Aug 25, 2026 | 246.00 | 246.00 | 241.00 | 244.00 | 244.00 | 2.95% | 19 |
| Aug 24, 2026 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | -1.66% | 25 |
| Aug 21, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -2.03% | - |
| Aug 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1.23% | 30 |
| Aug 19, 2026 | 261.00 | 264.00 | 245.00 | 243.00 | 243.00 | -4.71% | 148 |
| Aug 18, 2026 | 270.00 | 270.00 | 257.00 | 255.00 | 255.00 | -11.46% | 598 |
| Aug 17, 2026 | 285.00 | 300.00 | 285.00 | 288.00 | 288.00 | 6.27% | 574 |
| Aug 14, 2026 | 282.00 | 282.00 | 276.00 | 271.00 | 271.00 | -5.90% | 12 |
| Aug 13, 2026 | 280.00 | 289.00 | 277.00 | 288.00 | 288.00 | 0.35% | 354 |
| Aug 12, 2026 | 279.00 | 286.00 | 279.00 | 287.00 | 287.00 | 6.69% | 11 |
| Aug 11, 2026 | 280.00 | 280.00 | 271.00 | 269.00 | 269.00 | -4.95% | 24 |
| Aug 10, 2026 | 296.00 | 296.00 | 296.00 | 283.00 | 283.00 | -3.74% | 26 |
| Aug 7, 2026 | 297.00 | 298.00 | 289.00 | 294.00 | 294.00 | 0.34% | 11 |
| Aug 6, 2026 | 275.00 | 294.00 | 269.00 | 293.00 | 293.00 | 3.53% | 70 |
| Aug 5, 2026 | 324.00 | 325.00 | 280.00 | 283.00 | 283.00 | -6.60% | 120 |
| Aug 4, 2026 | 291.00 | 305.00 | 291.00 | 303.00 | 303.00 | 12.64% | 101 |
| Aug 3, 2026 | 269.00 | 275.00 | 250.00 | 269.00 | 269.00 | - | 17 |
| Jul 31, 2026 | 279.00 | 286.00 | 273.00 | 269.00 | 269.00 | 7.60% | 168 |
| Jul 30, 2026 | 221.00 | 247.00 | 216.00 | 250.00 | 250.00 | 14.16% | 58 |
| Jul 29, 2026 | 225.00 | 230.00 | 222.00 | 219.00 | 219.00 | -3.95% | 7 |
| Jul 28, 2026 | 239.00 | 239.00 | 222.00 | 228.00 | 228.00 | -4.60% | 168 |
| Jul 27, 2026 | 266.00 | 266.00 | 263.00 | 239.00 | 239.00 | -9.81% | 97 |
| Jul 24, 2026 | 280.00 | 289.00 | 260.00 | 265.00 | 265.00 | -6.36% | 90 |
| Jul 23, 2026 | 290.00 | 291.00 | 287.00 | 283.00 | 283.00 | -4.07% | 78 |
| Jul 22, 2026 | 269.00 | 289.00 | 269.00 | 295.00 | 295.00 | 2.08% | 79 |
| Jul 21, 2026 | 286.00 | 287.00 | 286.00 | 289.00 | 289.00 | 3.96% | 49 |
| Jul 20, 2026 | 274.00 | 277.00 | 274.00 | 278.00 | 278.00 | 6.51% | 90 |