Skip to main content
logo
Astera Labs, Inc. (BMV:ALAB)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,086.00
+150.51 (3.05%)
At close: May 21, 2026

BMV:ALAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,741.784,948.404,740.004,935.494,935.4916.13%1,235
May 19, 20263,700.004,364.503,700.004,250.004,250.0014.49%877
May 18, 20263,850.003,850.003,680.003,712.003,712.00-8.35%512
May 15, 20263,800.004,100.003,800.004,050.004,050.005.47%2,550
May 14, 20263,780.003,860.003,780.003,840.003,840.00-0.26%40
May 13, 20263,595.003,850.003,595.003,850.003,850.0013.24%4,496
May 12, 20263,530.003,680.003,400.003,400.003,400.00-4.23%5,167
May 11, 20263,550.003,550.003,465.013,550.003,550.004.17%829
May 8, 20263,270.003,407.993,270.003,407.993,407.990.92%386
May 7, 20263,484.003,484.003,371.103,376.813,376.81-7.65%2,736
May 6, 20263,850.103,850.103,500.003,656.673,656.67-1.81%252
May 5, 20263,700.003,812.003,700.003,724.003,724.005.20%810
May 4, 20263,566.003,566.003,526.503,540.003,540.003.21%64
Apr 30, 20263,440.003,440.003,350.003,430.003,430.00-0.29%62
Apr 29, 20263,300.003,440.003,300.003,440.003,440.007.84%39
Apr 28, 20263,200.003,200.003,190.003,190.003,190.00-7.00%186
Apr 27, 20263,690.003,690.003,430.023,430.023,430.02-7.42%107
Apr 24, 20263,599.993,705.003,599.993,705.003,705.009.20%269
Apr 23, 20263,350.003,500.003,350.003,393.003,393.002.66%2,023
Apr 22, 20263,280.003,305.003,194.003,305.003,305.00-2.79%458
Apr 21, 20263,250.003,400.003,250.003,400.003,400.0015.25%2,512
Apr 20, 20262,950.212,950.212,950.212,950.212,950.21-0.33%8
Apr 17, 20262,960.002,960.002,960.002,960.002,960.000.68%16
Apr 16, 20262,900.002,940.002,800.002,940.002,940.00-0.34%86
Apr 15, 20262,960.002,960.002,950.002,950.002,950.000.34%37
Apr 14, 20262,835.002,950.002,835.002,939.942,939.943.70%1,350
Apr 13, 20262,760.002,835.002,760.002,835.002,835.0011.90%1,093
Apr 10, 20262,530.002,550.002,500.002,533.472,533.4713.10%772
Apr 9, 20262,184.972,240.002,184.972,240.002,240.002.19%4,915
Apr 8, 20262,210.002,210.002,161.002,192.002,192.003.50%77
Apr 7, 20262,070.002,118.502,070.002,117.952,117.95-0.52%55
Apr 6, 20262,100.002,129.002,100.002,129.002,129.0012.05%812
Apr 1, 20261,971.581,971.581,900.001,900.001,900.00-2.81%416
Mar 31, 20261,880.001,960.001,880.001,955.001,955.005.45%414
Mar 30, 20261,852.001,854.001,852.001,854.001,854.00-9.56%201
Mar 27, 20262,050.002,050.002,050.002,050.002,050.000.24%25
Mar 26, 20262,070.002,074.002,045.002,045.002,045.00-5.32%98
Mar 25, 20262,197.102,197.102,149.252,160.002,160.00-2.60%758
Mar 24, 20262,130.002,217.592,130.002,217.592,217.590.80%102
Mar 23, 20262,200.002,200.002,200.002,200.002,200.005.77%15
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