Astera Labs, Inc. (BMV:ALAB)
Mexico · Delayed Price · Currency is MXN 5,710.00
+2.98 (0.05%)
At close: Aug 7, 2026
BMV:ALAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 5,527.00 | 5,527.00 | 5,527.00 | 5,527.00 | 5,527.00 | 23.37% | 56 |
| Jul 29, 2026 | 4,510.00 | 4,510.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.15% | 45 |
| Jul 28, 2026 | 4,550.00 | 4,578.30 | 4,550.00 | 4,578.30 | 4,578.30 | -12.63% | 206 |
| Jul 24, 2026 | 5,258.00 | 5,258.00 | 5,240.00 | 5,240.00 | 5,240.00 | -8.05% | 69 |
| Jul 21, 2026 | 5,699.00 | 5,699.00 | 5,699.00 | 5,699.00 | 5,699.00 | 5.10% | 54 |
| Jul 20, 2026 | 5,500.80 | 5,500.80 | 5,422.50 | 5,422.50 | 5,422.50 | -0.32% | 40 |
| Jul 17, 2026 | 5,420.00 | 5,440.00 | 5,195.00 | 5,440.00 | 5,440.00 | -4.10% | 1,857 |
| Jul 16, 2026 | 5,672.44 | 5,672.44 | 5,672.44 | 5,672.44 | 5,672.44 | -5.74% | 53 |
| Jul 15, 2026 | 6,031.00 | 6,031.00 | 6,017.76 | 6,017.76 | 6,017.76 | -5.41% | 158 |
| Jul 14, 2026 | 6,670.00 | 6,670.00 | 6,362.00 | 6,362.00 | 6,362.00 | -1.33% | 183 |
| Jul 13, 2026 | 6,626.72 | 6,626.72 | 6,173.91 | 6,448.00 | 6,448.00 | -11.67% | 1,542 |
| Jul 10, 2026 | 7,430.00 | 7,430.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 39 |
| Jul 9, 2026 | 7,496.85 | 7,496.85 | 7,430.00 | 7,430.00 | 7,430.00 | 7.78% | 24 |
| Jul 8, 2026 | 6,585.25 | 6,944.03 | 6,585.25 | 6,893.64 | 6,893.64 | 4.68% | 36 |
| Jul 7, 2026 | 6,895.93 | 6,895.93 | 6,585.25 | 6,585.25 | 6,585.25 | -14.84% | 515 |
| Jul 6, 2026 | 7,374.00 | 7,820.00 | 7,374.00 | 7,733.10 | 7,733.10 | 11.88% | 315 |
| Jul 2, 2026 | 6,912.00 | 6,912.00 | 6,912.00 | 6,912.00 | 6,912.00 | -10.33% | 877 |
| 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 |