Astera Labs, Inc. (BMV:ALAB)
Mexico · Delayed Price · Currency is MXN 7,708.00
-92.00 (-1.18%)
At close: Jul 1, 2026
BMV:ALAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | 7,708.00 | -1.18% | 67 |
| Jun 29, 2026 | 7,820.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8.97% | 1,128 |
| Jun 25, 2026 | 7,546.11 | 7,546.11 | 7,157.68 | 7,157.68 | 7,157.68 | 1.96% | 190 |
| Jun 24, 2026 | 7,275.00 | 7,275.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.29% | 134 |
| Jun 23, 2026 | 7,065.00 | 7,065.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.04% | 169 |
| Jun 22, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3.47% | 47 |
| Jun 18, 2026 | 7,096.15 | 7,200.00 | 7,096.15 | 7,200.00 | 7,200.00 | 7.95% | 68 |
| Jun 17, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 3.97% | 59 |
| Jun 16, 2026 | 6,400.00 | 6,415.29 | 6,400.00 | 6,415.29 | 6,415.29 | -4.48% | 125 |
| Jun 15, 2026 | 6,594.40 | 6,830.00 | 6,560.00 | 6,715.92 | 6,715.92 | 5.27% | 704 |
| Jun 12, 2026 | 6,425.00 | 6,620.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1.84% | 232 |
| Jun 11, 2026 | 6,014.77 | 6,265.00 | 6,014.77 | 6,265.00 | 6,265.00 | 0.08% | 50 |
| Jun 10, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 12.79% | 8 |
| Jun 9, 2026 | 6,250.00 | 6,250.00 | 5,428.00 | 5,550.00 | 5,550.00 | -8.57% | 50 |
| Jun 8, 2026 | 6,040.00 | 6,070.00 | 6,040.00 | 6,070.00 | 6,070.00 | 8.42% | 21 |
| Jun 5, 2026 | 5,894.56 | 5,894.56 | 5,571.53 | 5,598.77 | 5,598.77 | -11.13% | 754 |
| Jun 4, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -2.48% | 217 |
| Jun 3, 2026 | 6,195.00 | 6,460.00 | 6,195.00 | 6,460.00 | 6,460.00 | 6.25% | 1,803 |
| Jun 2, 2026 | 5,880.00 | 6,080.00 | 5,744.00 | 6,080.00 | 6,080.00 | 7.33% | 85 |
| Jun 1, 2026 | 5,600.00 | 5,665.00 | 5,600.00 | 5,665.00 | 5,665.00 | -3.98% | 549 |
| May 29, 2026 | 5,860.00 | 5,931.00 | 5,860.00 | 5,899.90 | 5,899.90 | -3.28% | 681 |
| May 28, 2026 | 5,940.00 | 6,100.00 | 5,928.00 | 6,100.00 | 6,100.00 | 8.16% | 436 |
| May 27, 2026 | 5,419.83 | 5,640.00 | 5,419.83 | 5,640.00 | 5,640.00 | 2.41% | 249 |
| May 26, 2026 | 5,443.50 | 5,547.10 | 5,443.50 | 5,507.50 | 5,507.50 | 4.51% | 242 |
| May 22, 2026 | 5,386.00 | 5,386.00 | 5,270.00 | 5,270.00 | 5,270.00 | 3.62% | 204 |
| May 21, 2026 | 4,958.70 | 5,110.00 | 4,958.70 | 5,086.00 | 5,086.00 | 3.05% | 1,477 |
| May 20, 2026 | 4,741.78 | 4,948.40 | 4,740.00 | 4,935.49 | 4,935.49 | 16.13% | 1,235 |
| May 19, 2026 | 3,700.00 | 4,364.50 | 3,700.00 | 4,250.00 | 4,250.00 | 14.49% | 877 |
| May 18, 2026 | 3,850.00 | 3,850.00 | 3,680.00 | 3,712.00 | 3,712.00 | -8.35% | 512 |
| May 15, 2026 | 3,800.00 | 4,100.00 | 3,800.00 | 4,050.00 | 4,050.00 | 5.47% | 2,550 |
| May 14, 2026 | 3,780.00 | 3,860.00 | 3,780.00 | 3,840.00 | 3,840.00 | -0.26% | 40 |
| May 13, 2026 | 3,595.00 | 3,850.00 | 3,595.00 | 3,850.00 | 3,850.00 | 13.24% | 4,496 |
| May 12, 2026 | 3,530.00 | 3,680.00 | 3,400.00 | 3,400.00 | 3,400.00 | -4.23% | 5,167 |
| May 11, 2026 | 3,550.00 | 3,550.00 | 3,465.01 | 3,550.00 | 3,550.00 | 4.17% | 829 |
| May 8, 2026 | 3,270.00 | 3,407.99 | 3,270.00 | 3,407.99 | 3,407.99 | 0.92% | 386 |
| May 7, 2026 | 3,484.00 | 3,484.00 | 3,371.10 | 3,376.81 | 3,376.81 | -7.65% | 2,736 |
| May 6, 2026 | 3,850.10 | 3,850.10 | 3,500.00 | 3,656.67 | 3,656.67 | -1.81% | 252 |
| May 5, 2026 | 3,700.00 | 3,812.00 | 3,700.00 | 3,724.00 | 3,724.00 | 5.20% | 810 |
| May 4, 2026 | 3,566.00 | 3,566.00 | 3,526.50 | 3,540.00 | 3,540.00 | 3.21% | 64 |
| Apr 30, 2026 | 3,440.00 | 3,440.00 | 3,350.00 | 3,430.00 | 3,430.00 | -0.29% | 62 |
| Apr 29, 2026 | 3,300.00 | 3,440.00 | 3,300.00 | 3,440.00 | 3,440.00 | 7.84% | 39 |
| Apr 28, 2026 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 3,190.00 | -7.00% | 186 |
| Apr 27, 2026 | 3,690.00 | 3,690.00 | 3,430.02 | 3,430.02 | 3,430.02 | -7.42% | 107 |
| Apr 24, 2026 | 3,599.99 | 3,705.00 | 3,599.99 | 3,705.00 | 3,705.00 | 9.20% | 269 |
| Apr 23, 2026 | 3,350.00 | 3,500.00 | 3,350.00 | 3,393.00 | 3,393.00 | 2.66% | 2,023 |
| Apr 22, 2026 | 3,280.00 | 3,305.00 | 3,194.00 | 3,305.00 | 3,305.00 | -2.79% | 458 |
| Apr 21, 2026 | 3,250.00 | 3,400.00 | 3,250.00 | 3,400.00 | 3,400.00 | 15.25% | 2,512 |
| Apr 20, 2026 | 2,950.21 | 2,950.21 | 2,950.21 | 2,950.21 | 2,950.21 | -0.33% | 8 |
| Apr 17, 2026 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.68% | 16 |
| Apr 16, 2026 | 2,900.00 | 2,940.00 | 2,800.00 | 2,940.00 | 2,940.00 | -0.34% | 86 |