Skip to main content
logo
Astera Labs, Inc. (BMV:ALAB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,205.00
+304.86 (10.51%)
At close: Feb 9, 2026

Astera Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,250.003,250.003,121.813,140.003,140.00-2.03%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