Skip to main content
logo
Astera Labs, Inc. (BMV:ALAB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,080.00
-110.00 (-5.02%)
At close: Mar 20, 2026

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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