Astera Labs, Inc. (1ALAB) Price History
Daily open, high, low, close and volume for Astera Labs, Inc. (1ALAB) from 2025-12-02 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €319.00 | €319.00 | €296.00 | €299.00 | 361 |
| 2026-10-08 | €334.00 | €340.00 | €330.00 | €330.00 | 858 |
| 2026-10-07 | €346.00 | €346.00 | €333.00 | €333.00 | 288 |
| 2026-10-06 | €325.00 | €354.00 | €325.00 | €347.00 | 495 |
| 2026-10-05 | €318.00 | €319.00 | €314.00 | €321.00 | 311 |
| 2026-10-02 | €309.00 | €322.00 | €308.00 | €316.00 | 455 |
| 2026-10-01 | €313.00 | €320.00 | €313.00 | €320.00 | 213 |
| 2026-09-30 | €312.00 | €312.00 | €312.00 | €305.00 | 4 |
| 2026-09-29 | €310.00 | €312.00 | €310.00 | €320.00 | 80 |
| 2026-09-28 | €312.00 | €312.00 | €312.00 | €306.00 | 11 |
| 2026-09-25 | €322.00 | €324.00 | €320.00 | €322.00 | 26 |
| 2026-09-24 | €307.00 | €314.00 | €305.00 | €314.00 | 552 |
| 2026-09-23 | €318.00 | €318.00 | €309.00 | €315.00 | 38 |
| 2026-09-22 | €292.00 | €317.00 | €292.00 | €317.00 | 316 |
| 2026-09-21 | €282.00 | €286.00 | €281.00 | €285.00 | 79 |
| 2026-09-18 | €257.00 | €264.00 | €255.00 | €262.00 | 109 |
| 2026-09-17 | €243.00 | €246.00 | €243.00 | €246.00 | 13 |
| 2026-09-16 | €228.00 | €228.00 | €228.00 | €232.00 | 14 |
| 2026-09-15 | €224.00 | €224.00 | €224.00 | €225.00 | 2 |
| 2026-09-14 | €237.00 | €237.00 | €228.00 | €227.00 | 80 |
| 2026-09-11 | €249.00 | €254.00 | €246.00 | €251.00 | 47 |
| 2026-09-10 | €253.00 | €253.00 | €244.00 | €253.00 | 106 |
| 2026-09-09 | €253.00 | €260.00 | €248.00 | €263.00 | 177 |
| 2026-09-08 | €266.00 | €266.00 | €257.00 | €261.00 | 173 |
| 2026-09-07 | €273.00 | €273.00 | €273.00 | €273.00 | 0 |
| 2026-09-04 | €247.00 | €275.00 | €247.00 | €273.00 | 61 |
| 2026-09-03 | €237.00 | €237.00 | €237.00 | €243.00 | 1 |
| 2026-09-02 | €237.00 | €237.00 | €236.00 | €233.00 | 14 |
| 2026-09-01 | €252.00 | €252.00 | €241.00 | €242.00 | 60 |
| 2026-08-31 | €255.00 | €255.00 | €250.00 | €252.00 | 14 |
| 2026-08-28 | €257.00 | €257.00 | €254.00 | €255.00 | 12 |
| 2026-08-27 | €258.00 | €261.00 | €258.00 | €258.00 | 118 |
| 2026-08-26 | €243.00 | €243.00 | €243.00 | €244.00 | 20 |
| 2026-08-25 | €246.00 | €246.00 | €241.00 | €244.00 | 19 |
| 2026-08-24 | €234.00 | €238.00 | €234.00 | €237.00 | 25 |
| 2026-08-21 | €246.00 | €246.00 | €246.00 | €246.00 | 0 |
| 2026-08-20 | €246.00 | €246.00 | €246.00 | €246.00 | 30 |
| 2026-08-19 | €261.00 | €264.00 | €245.00 | €243.00 | 148 |
| 2026-08-18 | €270.00 | €270.00 | €257.00 | €255.00 | 598 |
| 2026-08-17 | €285.00 | €300.00 | €285.00 | €288.00 | 574 |
| 2026-08-14 | €282.00 | €282.00 | €276.00 | €271.00 | 12 |
| 2026-08-13 | €280.00 | €289.00 | €277.00 | €288.00 | 354 |
| 2026-08-12 | €279.00 | €286.00 | €279.00 | €287.00 | 11 |
| 2026-08-11 | €280.00 | €280.00 | €271.00 | €269.00 | 24 |
| 2026-08-10 | €296.00 | €296.00 | €296.00 | €283.00 | 26 |
| 2026-08-07 | €297.00 | €298.00 | €289.00 | €294.00 | 11 |
| 2026-08-06 | €275.00 | €294.00 | €269.00 | €293.00 | 70 |
| 2026-08-05 | €324.00 | €325.00 | €280.00 | €283.00 | 120 |
| 2026-08-04 | €291.00 | €305.00 | €291.00 | €303.00 | 101 |
| 2026-08-03 | €269.00 | €275.00 | €250.00 | €269.00 | 17 |
| 2026-07-31 | €279.00 | €286.00 | €273.00 | €269.00 | 168 |
| 2026-07-30 | €221.00 | €247.00 | €216.00 | €250.00 | 58 |
| 2026-07-29 | €225.00 | €230.00 | €222.00 | €219.00 | 7 |
| 2026-07-28 | €239.00 | €239.00 | €222.00 | €228.00 | 168 |
| 2026-07-27 | €266.00 | €266.00 | €263.00 | €239.00 | 97 |
| 2026-07-24 | €280.00 | €289.00 | €260.00 | €265.00 | 90 |
| 2026-07-23 | €290.00 | €291.00 | €287.00 | €283.00 | 78 |
| 2026-07-22 | €269.00 | €289.00 | €269.00 | €295.00 | 79 |
| 2026-07-21 | €286.00 | €287.00 | €286.00 | €289.00 | 49 |
| 2026-07-20 | €274.00 | €277.00 | €274.00 | €278.00 | 90 |
| 2026-07-17 | €263.00 | €272.00 | €260.00 | €261.00 | 250 |
| 2026-07-16 | €302.00 | €302.00 | €284.00 | €284.00 | 138 |
| 2026-07-15 | €323.00 | €323.00 | €299.00 | €302.00 | 30 |
| 2026-07-14 | €324.00 | €328.00 | €320.00 | €329.00 | 61 |
| 2026-07-13 | €347.00 | €348.00 | €334.00 | €333.00 | 89 |
| 2026-07-10 | €368.00 | €368.00 | €353.00 | €364.00 | 47 |
| 2026-07-09 | €353.00 | €373.00 | €353.00 | €373.00 | 76 |
| 2026-07-08 | €338.00 | €343.00 | €314.00 | €333.00 | 123 |
| 2026-07-07 | €374.00 | €374.00 | €345.00 | €323.00 | 173 |
| 2026-07-06 | €367.00 | €392.00 | €366.00 | €386.00 | 116 |
| 2026-07-03 | €360.00 | €366.00 | €357.00 | €366.00 | 52 |
| 2026-07-02 | €373.00 | €403.00 | €358.00 | €359.00 | 209 |
| 2026-07-01 | €422.00 | €434.00 | €397.00 | €402.00 | 1,203 |
| 2026-06-30 | €402.00 | €437.00 | €394.00 | €432.00 | 195 |
| 2026-06-29 | €349.00 | €356.00 | €349.00 | €371.00 | 52 |
| 2026-06-26 | €344.00 | €344.00 | €334.00 | €331.00 | 36 |
| 2026-06-25 | €367.00 | €369.00 | €366.00 | €354.00 | 48 |
| 2026-06-24 | €358.00 | €363.00 | €350.00 | €355.00 | 39 |
| 2026-06-23 | €364.00 | €367.00 | €352.00 | €351.00 | 401 |
| 2026-06-22 | €369.00 | €383.00 | €359.00 | €374.00 | 358 |
| 2026-06-19 | €375.00 | €375.00 | €347.00 | €388.00 | 28 |
| 2026-06-18 | €345.00 | €361.00 | €345.00 | €359.00 | 129 |
| 2026-06-17 | €320.00 | €322.00 | €317.00 | €332.00 | 62 |
| 2026-06-16 | €338.00 | €342.00 | €318.00 | €319.00 | 170 |
| 2026-06-15 | €335.00 | €343.00 | €317.00 | €340.00 | 247 |
| 2026-06-12 | €315.00 | €335.00 | €315.00 | €330.00 | 288 |
| 2026-06-11 | €294.00 | €313.00 | €293.00 | €301.00 | 249 |
| 2026-06-10 | €286.00 | €294.00 | €281.00 | €294.00 | 99 |
| 2026-06-09 | €309.00 | €322.00 | €289.00 | €288.00 | 120 |
| 2026-06-08 | €280.00 | €297.00 | €278.00 | €304.00 | 165 |
| 2026-06-05 | €300.00 | €301.00 | €287.00 | €290.00 | 185 |
| 2026-06-04 | €307.00 | €309.00 | €285.00 | €307.00 | 178 |
| 2026-06-03 | €306.00 | €311.00 | €293.00 | €306.00 | 439 |
| 2026-06-02 | €271.00 | €298.00 | €271.00 | €299.00 | 169 |
| 2026-06-01 | €296.00 | €296.00 | €274.00 | €284.00 | 129 |
| 2026-05-29 | €303.00 | €305.00 | €296.00 | €293.00 | 53 |
| 2026-05-28 | €276.00 | €302.00 | €276.00 | €301.00 | 138 |
| 2026-05-27 | €274.00 | €282.00 | €263.00 | €270.00 | 321 |
| 2026-05-26 | €273.00 | €285.00 | €254.00 | €269.00 | 426 |
| 2026-05-25 | €280.00 | €280.00 | €266.00 | €265.00 | 1,931 |
| 2026-05-22 | €263.00 | €270.00 | €257.00 | €267.00 | 366 |
| 2026-05-21 | €248.00 | €252.00 | €243.00 | €250.00 | 1,718 |
| 2026-05-20 | €209.00 | €239.00 | €209.00 | €238.00 | 307 |
| 2026-05-19 | €182.50 | €191.00 | €182.50 | €192.50 | 120 |
| 2026-05-18 | €199.00 | €203.00 | €199.00 | €185.00 | 200 |
| 2026-05-15 | €190.00 | €197.00 | €184.00 | €197.50 | 212 |
| 2026-05-14 | €194.00 | €195.00 | €188.00 | €189.00 | 130 |
| 2026-05-13 | €179.50 | €188.00 | €177.00 | €185.00 | 167 |
| 2026-05-12 | €172.50 | €174.00 | €170.00 | €168.00 | 249 |
| 2026-05-11 | €169.50 | €171.00 | €166.50 | €175.50 | 79 |
| 2026-05-08 | €168.50 | €170.50 | €163.00 | €162.00 | 194 |
| 2026-05-07 | €179.50 | €181.50 | €171.00 | €169.50 | 183 |
| 2026-05-06 | €192.00 | €198.50 | €176.00 | €177.00 | 344 |
| 2026-05-05 | €172.50 | €184.50 | €172.50 | €184.50 | 199 |
| 2026-05-04 | €176.00 | €177.00 | €171.50 | €174.00 | 139 |
| 2026-04-30 | €168.50 | €170.00 | €161.50 | €163.00 | 22 |
| 2026-04-29 | €158.50 | €160.50 | €158.50 | €164.00 | 178 |
| 2026-04-28 | €163.50 | €163.50 | €155.50 | €155.50 | 99 |
| 2026-04-27 | €182.50 | €182.50 | €166.50 | €167.00 | 211 |
| 2026-04-24 | €170.50 | €172.00 | €170.50 | €179.00 | 91 |
| 2026-04-23 | €160.00 | €166.00 | €160.00 | €173.00 | 225 |
| 2026-04-22 | €169.00 | €170.00 | €160.00 | €165.50 | 702 |
| 2026-04-21 | €158.00 | €162.50 | €158.00 | €162.00 | 199 |
| 2026-04-20 | €147.00 | €147.00 | €146.50 | €146.00 | 15 |
| 2026-04-17 | €148.00 | €148.00 | €148.00 | €144.50 | 33 |
| 2026-04-16 | €143.00 | €143.00 | €143.00 | €142.50 | 2 |
| 2026-04-15 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |
| 2026-04-14 | €143.00 | €143.00 | €143.00 | €139.00 | 4 |
| 2026-04-13 | €126.50 | €132.50 | €126.50 | €138.00 | 691 |
| 2026-04-10 | €115.50 | €115.50 | €114.50 | €127.50 | 80 |
| 2026-04-09 | €106.50 | €106.50 | €106.50 | €106.50 | 0 |
| 2026-04-08 | €108.00 | €108.00 | €104.50 | €106.50 | 1,294 |
| 2026-04-07 | €107.00 | €107.00 | €102.00 | €100.00 | 55 |
| 2026-04-02 | €96.50 | €96.50 | €96.50 | €99.00 | 17 |
| 2026-04-01 | €95.50 | €95.50 | €93.50 | €93.00 | 14 |
| 2026-03-31 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-30 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-27 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-26 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-25 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-24 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-03-23 | €100.00 | €100.00 | €100.00 | €105.00 | 11 |
| 2026-03-20 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-03-19 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2026-03-18 | €113.00 | €113.00 | €107.00 | €111.00 | 856 |
| 2026-03-17 | €108.00 | €108.00 | €108.00 | €108.00 | 0 |
| 2026-03-16 | €107.00 | €107.00 | €107.00 | €108.00 | 218 |
| 2026-03-13 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-03-12 | €108.00 | €108.00 | €104.00 | €104.00 | 143 |
| 2026-03-11 | €106.00 | €110.00 | €106.00 | €109.00 | 570 |
| 2026-03-10 | €104.00 | €104.00 | €104.00 | €103.00 | 15 |
| 2026-03-09 | €102.00 | €102.00 | €99.50 | €100.00 | 17 |
| 2026-03-06 | €104.00 | €104.00 | €104.00 | €105.00 | 15 |
| 2026-03-05 | €104.00 | €106.00 | €104.00 | €104.00 | 45 |
| 2026-03-04 | €97.50 | €97.50 | €97.50 | €99.50 | 12 |
| 2026-03-03 | €95.00 | €95.00 | €95.00 | €95.50 | 28 |
| 2026-03-02 | €95.00 | €97.50 | €95.00 | €99.50 | 118 |
| 2026-02-27 | €104.00 | €104.00 | €104.00 | €103.00 | 163 |
| 2026-02-26 | €109.00 | €109.00 | €108.00 | €106.00 | 98 |
| 2026-02-25 | €110.00 | €110.00 | €110.00 | €110.00 | 0 |
| 2026-02-24 | €110.00 | €111.00 | €110.00 | €110.00 | 120 |
| 2026-02-23 | €109.00 | €109.00 | €106.00 | €108.00 | 36 |
| 2026-02-20 | €110.00 | €112.00 | €110.00 | €114.00 | 184 |
| 2026-02-19 | €113.00 | €113.00 | €113.00 | €112.00 | 3 |
| 2026-02-18 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-02-17 | €110.00 | €110.00 | €103.00 | €102.00 | 207 |
| 2026-02-16 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2026-02-13 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2026-02-12 | €125.00 | €125.00 | €120.00 | €114.00 | 285 |
| 2026-02-11 | €134.00 | €137.00 | €128.00 | €127.00 | 658 |
| 2026-02-10 | €164.00 | €164.00 | €155.00 | €154.00 | 834 |
| 2026-02-09 | €145.00 | €155.00 | €139.00 | €156.00 | 404 |
| 2026-02-06 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-02-05 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-02-04 | €134.00 | €134.00 | €134.00 | €134.00 | 0 |
| 2026-02-03 | €133.00 | €136.00 | €132.00 | €134.00 | 358 |
| 2026-02-02 | €123.00 | €123.00 | €123.00 | €130.00 | 29 |
| 2026-01-30 | €132.00 | €132.00 | €132.00 | €132.00 | 0 |
| 2026-01-29 | €138.00 | €138.00 | €133.00 | €132.00 | 112 |
| 2026-01-28 | €146.00 | €146.00 | €142.00 | €142.00 | 176 |
| 2026-01-27 | €139.00 | €141.00 | €138.00 | €141.00 | 345 |
| 2026-01-26 | €144.00 | €144.00 | €143.00 | €143.00 | 70 |
| 2026-01-23 | €151.00 | €151.00 | €143.00 | €143.00 | 76 |
| 2026-01-22 | €152.00 | €152.00 | €152.00 | €152.00 | 0 |
| 2026-01-21 | €157.00 | €157.00 | €153.00 | €152.00 | 118 |
| 2026-01-20 | €156.00 | €160.00 | €156.00 | €161.00 | 37 |
| 2026-01-19 | €159.00 | €159.00 | €159.00 | €159.00 | 0 |
| 2026-01-16 | €157.00 | €160.00 | €157.00 | €159.00 | 29 |
| 2026-01-15 | €151.00 | €153.00 | €151.00 | €151.00 | 133 |
| 2026-01-14 | €152.00 | €152.00 | €145.00 | €145.00 | 267 |
| 2026-01-13 | €152.00 | €152.00 | €151.00 | €153.00 | 34 |
| 2026-01-12 | €142.00 | €142.00 | €142.00 | €144.00 | 18 |
| 2026-01-09 | €136.00 | €136.00 | €136.00 | €141.00 | 22 |
| 2026-01-08 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2026-01-07 | €135.00 | €136.00 | €133.00 | €137.00 | 170 |
| 2026-01-06 | €142.00 | €142.00 | €142.00 | €135.00 | 26 |
| 2026-01-05 | €154.00 | €158.00 | €154.00 | €143.00 | 4 |
| 2026-01-02 | €149.00 | €149.00 | €149.00 | €152.00 | 40 |
| 2025-12-30 | €146.00 | €146.00 | €145.00 | €149.00 | 28 |
| 2025-12-29 | €140.00 | €140.00 | €140.00 | €142.00 | 53 |
| 2025-12-23 | €146.00 | €146.00 | €146.00 | €146.00 | 0 |
| 2025-12-22 | €143.00 | €148.00 | €142.00 | €146.00 | 243 |
| 2025-12-19 | €125.00 | €125.00 | €125.00 | €125.00 | 0 |
| 2025-12-18 | €124.00 | €124.00 | €124.00 | €125.00 | 50 |
| 2025-12-17 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-12-16 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-12-15 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-12-12 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-12-11 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-12-10 | €142.00 | €142.00 | €142.00 | €141.00 | 30 |
| 2025-12-09 | €145.00 | €145.00 | €145.00 | €145.00 | 6 |
| 2025-12-08 | €139.00 | €144.00 | €139.00 | €145.00 | 121 |
| 2025-12-05 | €126.00 | €126.00 | €126.00 | €126.00 | 0 |
| 2025-12-04 | €126.00 | €126.00 | €126.00 | €126.00 | 0 |
| 2025-12-03 | €132.00 | €132.00 | €132.00 | €126.00 | 20 |
| 2025-12-02 | €153.00 | €153.00 | €153.00 | €139.00 | 15 |