TipRanks
Go Ultimate55% OFF

Astera Labs, Inc. (ALAB) Historical Prices

MX:ALAB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,955.744,955.744,690.014,783.004,783.00-11.61%1,2592.03
Oct 29, 20265,367.005,367.005,367.005,411.005,411.00-1.62%490.08
Oct 28, 20265,500.005,500.005,500.005,500.005,500.00+7.02%470.08
Oct 27, 20265,139.005,139.005,139.005,139.005,139.00+5.31%100.02
Oct 26, 20264,650.004,750.004,650.004,880.004,880.00-2.68%960.15
Oct 23, 20265,014.145,014.145,014.145,014.145,014.14+4.79%10.00
Oct 22, 20265,000.005,000.004,785.004,785.004,785.00-11.06%750.12
Oct 21, 20265,394.005,394.005,372.605,380.005,380.00+0.31%1,1321.87
Oct 20, 20265,363.625,363.625,363.625,363.625,363.62+1.20%60.01
Oct 19, 20265,437.005,437.005,300.005,300.005,300.00+0.72%5700.96
Oct 16, 20265,261.105,299.005,261.105,261.915,261.91-3.50%1730.29
Oct 15, 20265,469.005,469.005,280.005,453.005,453.00-2.07%1250.21
Oct 14, 20265,678.005,720.005,568.505,568.505,568.50-5.94%2060.33
Oct 13, 20265,721.005,905.005,700.005,920.005,920.00+0.68%1,1911.98
Oct 12, 20266,044.006,044.005,880.005,880.005,880.00-6.68%1450.24
Oct 09, 20266,250.006,306.006,000.006,301.006,301.00+0.22%1700.28
Oct 08, 20266,360.006,440.006,264.006,286.956,286.95-9.28%7061.15
Oct 07, 20266,748.006,930.006,742.006,930.006,930.00-0.86%980.16
Oct 06, 20266,968.007,030.006,968.006,990.006,990.00+6.72%16,51446.88
Oct 05, 20266,518.006,550.006,509.806,550.006,550.00+0.05%1130.32
Oct 02, 20266,547.016,547.016,547.016,547.016,547.01-1.39%20.01
Oct 01, 20266,639.006,639.006,639.006,639.006,639.00+3.29%3,92112.99
Sep 30, 20266,417.696,437.696,417.696,427.696,427.69-0.58%140.05
Sep 29, 20266,552.706,552.706,464.986,464.986,464.98+0.12%6312.06
Sep 28, 20266,457.426,457.426,457.426,457.426,457.42-1.50%90.03
Sep 25, 20266,630.006,630.006,556.006,556.006,556.00+0.56%700.23
Sep 24, 20266,519.556,519.556,519.556,519.556,519.55+3.98%60.02
Sep 23, 20266,270.006,270.006,270.006,270.006,270.00-1.99%890.28
Sep 22, 20266,100.006,250.006,100.006,397.166,397.16+13.28%5,66524.10
Sep 21, 20265,629.005,629.005,627.505,647.185,647.18+11.12%790.33
Sep 18, 20265,081.835,081.835,081.835,081.835,081.83+4.67%5052.19
Sep 17, 20264,855.004,855.004,855.004,855.004,855.00+10.24%380.16
Sep 16, 20264,404.104,430.004,404.104,404.104,404.10+0.00%00.00
Sep 15, 20264,430.004,430.004,404.104,404.104,404.10-2.35%1380.60
Sep 14, 20264,488.004,509.994,454.004,509.994,509.99-8.89%3141.39
Sep 11, 20264,915.994,919.694,915.994,950.004,950.00+1.37%170.07
Sep 10, 20264,883.004,883.004,883.004,883.004,883.00-3.86%30.01
Sep 09, 20265,082.005,200.005,082.005,079.005,079.00+1.99%520.22
Sep 08, 20265,144.575,144.574,921.004,980.004,980.00-4.92%6682.89
Sep 07, 20265,237.945,237.945,237.945,237.945,237.94-0.89%00.00
Sep 04, 20265,346.435,346.435,285.005,285.005,285.00+11.76%1870.82
Sep 03, 20264,729.004,729.004,729.004,729.004,729.00+0.83%150.07
Sep 02, 20264,650.024,675.004,632.004,690.004,690.00-1.70%840.35
Sep 01, 20264,784.004,784.004,784.004,771.004,771.00-5.34%180.07
Aug 31, 20265,015.005,040.004,969.365,040.005,040.00+1.41%1610.60
Aug 28, 20264,990.004,995.004,970.004,970.004,970.00-3.61%220.08
Aug 27, 20264,990.005,169.994,990.005,156.005,156.00+5.12%740.27
Aug 26, 20264,852.004,905.004,852.004,905.004,905.00+3.00%160.06
Aug 25, 20264,790.004,790.004,762.004,762.004,762.00+1.51%260.09
Aug 24, 20264,677.304,740.004,677.304,691.004,691.00-2.31%1,0423.69