Astera Labs, Inc. (BMV:ALAB)
Mexico · Delayed Price · Currency is MXN 4,783.00
-584.00 (-10.88%)
At close: Oct 30, 2026
BMV:ALAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,955.74 | 4,955.74 | 4,690.01 | 4,783.00 | 4,783.00 | -10.88% | 1,259 |
| Oct 29, 2026 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | -2.42% | 49 |
| Oct 28, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15.79% | 47 |
| Oct 26, 2026 | 4,650.00 | 4,750.00 | 4,650.00 | 4,750.00 | 4,750.00 | -0.73% | 96 |
| Oct 22, 2026 | 5,000.00 | 5,000.00 | 4,785.00 | 4,785.00 | 4,785.00 | -11.06% | 75 |
| Oct 21, 2026 | 5,394.00 | 5,394.00 | 5,372.60 | 5,380.00 | 5,380.00 | 1.51% | 1,132 |
| Oct 19, 2026 | 5,437.00 | 5,437.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.09% | 570 |
| Oct 16, 2026 | 5,261.10 | 5,299.00 | 5,261.10 | 5,295.36 | 5,295.36 | -2.89% | 173 |
| Oct 15, 2026 | 5,469.00 | 5,469.00 | 5,280.00 | 5,453.00 | 5,453.00 | -2.07% | 125 |
| Oct 14, 2026 | 5,678.00 | 5,720.00 | 5,568.50 | 5,568.50 | 5,568.50 | -5.04% | 206 |
| Oct 13, 2026 | 5,721.00 | 5,905.00 | 5,700.00 | 5,864.27 | 5,864.27 | -0.27% | 1,191 |
| Oct 12, 2026 | 6,044.00 | 6,044.00 | 5,880.00 | 5,880.00 | 5,880.00 | -6.68% | 145 |
| Oct 9, 2026 | 6,250.00 | 6,306.00 | 6,000.00 | 6,301.00 | 6,301.00 | 0.36% | 170 |
| Oct 8, 2026 | 6,360.00 | 6,440.00 | 6,264.00 | 6,278.65 | 6,278.65 | -9.40% | 706 |
| Oct 7, 2026 | 6,748.00 | 6,930.00 | 6,742.00 | 6,930.00 | 6,930.00 | -0.86% | 98 |
| Oct 6, 2026 | 6,968.00 | 7,030.00 | 6,968.00 | 6,990.00 | 6,990.00 | 6.72% | 16,514 |
| Oct 5, 2026 | 6,518.00 | 6,550.00 | 6,509.80 | 6,550.00 | 6,550.00 | -1.34% | 113 |
| Oct 1, 2026 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 3.29% | 3,921 |
| Sep 30, 2026 | 6,417.69 | 6,437.69 | 6,417.69 | 6,427.69 | 6,427.69 | -0.58% | 14 |
| Sep 29, 2026 | 6,552.70 | 6,552.70 | 6,464.98 | 6,464.98 | 6,464.98 | -1.39% | 631 |
| Sep 25, 2026 | 6,630.00 | 6,630.00 | 6,556.00 | 6,556.00 | 6,556.00 | 4.56% | 70 |
| Sep 23, 2026 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.63% | 89 |
| Sep 22, 2026 | 6,100.00 | 6,250.00 | 6,100.00 | 6,231.01 | 6,231.01 | 10.72% | 5,665 |
| Sep 21, 2026 | 5,629.00 | 5,629.00 | 5,627.50 | 5,627.50 | 5,627.50 | 27.78% | 79 |
| Sep 15, 2026 | 4,430.00 | 4,430.00 | 4,404.10 | 4,404.10 | 4,404.10 | -2.35% | 138 |
| Sep 14, 2026 | 4,488.00 | 4,509.99 | 4,454.00 | 4,509.99 | 4,509.99 | -8.33% | 314 |
| Sep 11, 2026 | 4,915.99 | 4,919.69 | 4,915.99 | 4,919.69 | 4,919.69 | -3.46% | 17 |
| Sep 9, 2026 | 5,082.00 | 5,200.00 | 5,082.00 | 5,096.00 | 5,096.00 | 2.33% | 52 |
| Sep 8, 2026 | 5,144.57 | 5,144.57 | 4,921.00 | 4,980.00 | 4,980.00 | -5.77% | 668 |
| Sep 4, 2026 | 5,346.43 | 5,346.43 | 5,285.00 | 5,285.00 | 5,285.00 | 13.05% | 187 |
| Sep 2, 2026 | 4,650.02 | 4,675.00 | 4,632.00 | 4,675.00 | 4,675.00 | -2.28% | 84 |
| Sep 1, 2026 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | -5.08% | 18 |
| Aug 31, 2026 | 5,015.00 | 5,040.00 | 4,969.36 | 5,040.00 | 5,040.00 | 1.41% | 161 |
| Aug 28, 2026 | 4,990.00 | 4,995.00 | 4,970.00 | 4,970.00 | 4,970.00 | -3.61% | 22 |
| Aug 27, 2026 | 4,990.00 | 5,169.99 | 4,990.00 | 5,156.00 | 5,156.00 | 5.12% | 74 |
| Aug 26, 2026 | 4,852.00 | 4,905.00 | 4,852.00 | 4,905.00 | 4,905.00 | 3.00% | 16 |
| Aug 25, 2026 | 4,790.00 | 4,790.00 | 4,762.00 | 4,762.00 | 4,762.00 | 1.51% | 26 |
| Aug 24, 2026 | 4,677.30 | 4,740.00 | 4,677.30 | 4,691.00 | 4,691.00 | -2.31% | 1,042 |
| Aug 21, 2026 | 4,759.50 | 4,802.00 | 4,729.00 | 4,802.00 | 4,802.00 | -2.00% | 122 |
| Aug 20, 2026 | 4,789.99 | 4,900.00 | 4,789.99 | 4,900.00 | 4,900.00 | 0.41% | 764 |
| Aug 19, 2026 | 5,000.00 | 5,000.00 | 4,823.00 | 4,880.00 | 4,880.00 | -5.15% | 106 |
| Aug 18, 2026 | 5,121.00 | 5,145.00 | 5,121.00 | 5,145.00 | 5,145.00 | -7.33% | 37 |
| Aug 17, 2026 | 5,737.81 | 5,737.81 | 5,550.00 | 5,552.00 | 5,552.00 | 1.20% | 89 |
| Aug 14, 2026 | 5,530.00 | 5,530.00 | 5,486.00 | 5,486.00 | 5,486.00 | -1.95% | 44 |
| Aug 13, 2026 | 5,586.44 | 5,632.50 | 5,586.44 | 5,595.00 | 5,595.00 | 4.78% | 135 |
| Aug 11, 2026 | 5,254.07 | 5,340.00 | 5,254.07 | 5,340.00 | 5,340.00 | -3.64% | 213 |
| Aug 10, 2026 | 5,595.26 | 5,595.26 | 5,541.94 | 5,541.94 | 5,541.94 | -2.94% | 1,526 |
| Aug 7, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.05% | 11 |
| Aug 6, 2026 | 5,740.00 | 5,740.00 | 5,707.02 | 5,707.02 | 5,707.02 | 1.46% | 40 |
| Aug 5, 2026 | 5,987.99 | 5,987.99 | 5,582.22 | 5,625.00 | 5,625.00 | 1.77% | 779 |