-
5 DAY PERFORMANCE
-11.51% -
1 MONTH PERFORMANCE
-27.95% -
3 MONTH PERFORMANCE
-41.16% -
6 MONTH PERFORMANCE
-46.35% -
YEAR-TO-DATE PERFORMANCE
+75.39% -
1 YEAR PERFORMANCE
+195.87%
Alarum Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.18 | $13.67 (-3.6%) | $14.26 | $13.37 | 115,001 | $92.99 M |
| 11/15/2024 | $14.18 | $14.27 (0.63%) | $14.81 | $13.57 | 185,347 | $97.08 M |
| 11/14/2024 | $15.07 | $13.94 (-7.5%) | $15.19 | $13.53 | 289,734 | $94.83 M |
| 11/13/2024 | $14.90 | $15.38 (3.22%) | $16.07 | $14.35 | 246,109 | $104.63 M |
| 11/12/2024 | $14.02 | $14.90 (6.28%) | $15.35 | $13.70 | 293,643 | $101.36 M |
| 11/11/2024 | $14.35 | $13.97 (-2.65%) | $14.35 | $12.89 | 356,500 | $95.03 M |
| 11/08/2024 | $15.01 | $14.29 (-4.8%) | $15.01 | $13.87 | 182,500 | $97.21 M |
| 11/07/2024 | $13.77 | $14.43 (4.79%) | $14.88 | $13.44 | 217,240 | $98.16 M |
| 11/06/2024 | $14.00 | $13.19 (-5.79%) | $14.07 | $12.89 | 234,761 | $89.73 M |
| 11/05/2024 | $13.80 | $13.89 (0.65%) | $14.50 | $13.14 | 189,706 | $94.49 M |
| 11/04/2024 | $13.24 | $13.92 (5.14%) | $14.64 | $13.00 | 405,207 | $94.69 M |
| 11/01/2024 | $12.80 | $12.34 (-3.59%) | $13.14 | $12.21 | 175,100 | $83.95 M |
| 10/31/2024 | $13.59 | $12.70 (-6.55%) | $13.59 | $12.52 | 252,813 | $86.40 M |
| 10/30/2024 | $14.23 | $13.82 (-2.88%) | $14.75 | $13.51 | 284,500 | $94.01 M |
| 10/29/2024 | $14.90 | $14.19 (-4.77%) | $15.15 | $13.76 | 274,000 | $96.53 M |
| 10/28/2024 | $16.73 | $14.80 (-11.54%) | $16.97 | $14.33 | 495,711 | $100.68 M |
| 10/25/2024 | $16.80 | $16.98 (1.07%) | $17.70 | $16.80 | 151,557 | $115.51 M |
| 10/24/2024 | $16.50 | $16.56 (0.36%) | $17.50 | $16.25 | 234,131 | $112.65 M |
| 10/23/2024 | $18.59 | $15.68 (-15.65%) | $18.89 | $15.31 | 506,900 | $106.67 M |
| 10/22/2024 | $18.25 | $18.42 (0.93%) | $19.59 | $18.02 | 360,810 | $125.31 M |
| 10/21/2024 | $18.33 | $18.51 (0.98%) | $20.47 | $17.50 | 968,443 | $125.92 M |
| 10/18/2024 | $20.49 | $18.89 (-7.81%) | $21.50 | $18.68 | 1.02 M | $128.50 M |
| 10/17/2024 | $19.58 | $18.13 (-7.41%) | $21.47 | $17.76 | 1.61 M | $123.33 M |
| 10/16/2024 | $14.23 | $16.64 (16.94%) | $16.90 | $13.80 | 1.17 M | $113.20 M |
| 10/15/2024 | $12.97 | $12.50 (-3.62%) | $13.87 | $12.26 | 623,722 | $85.03 M |
| 10/14/2024 | $11.42 | $12.94 (13.31%) | $13.05 | $11.38 | 666,827 | $88.03 M |
| 10/11/2024 | $9.41 | $10.47 (11.26%) | $10.84 | $9.41 | 222,924 | $71.22 M |
| 10/10/2024 | $9.40 | $9.56 (1.7%) | $9.60 | $9.14 | 93,000 | $65.03 M |
| 10/09/2024 | $9.30 | $9.58 (3.01%) | $9.59 | $8.97 | 119,700 | $65.17 M |
| 10/08/2024 | $9.31 | $9.17 (-1.5%) | $9.64 | $9.15 | 97,800 | $62.38 M |
| 10/07/2024 | $10.08 | $9.45 (-6.25%) | $10.08 | $9.25 | 255,401 | $64.29 M |
| 10/04/2024 | $10.44 | $10.29 (-1.44%) | $10.69 | $10.17 | 90,446 | $70.00 M |
| 10/03/2024 | $10.18 | $10.38 (1.96%) | $10.52 | $10.01 | 82,835 | $70.61 M |
| 10/02/2024 | $10.00 | $10.38 (3.8%) | $10.58 | $9.90 | 105,866 | $70.61 M |
| 10/01/2024 | $10.50 | $10.05 (-4.29%) | $10.65 | $9.76 | 196,400 | $68.37 M |
| 09/30/2024 | $11.17 | $10.64 (-4.74%) | $11.25 | $10.52 | 118,794 | $72.38 M |
| 09/27/2024 | $11.37 | $11.28 (-0.79%) | $11.65 | $11.05 | 135,600 | $76.74 M |
| 09/26/2024 | $12.60 | $11.26 (-10.63%) | $12.80 | $11.24 | 192,259 | $76.60 M |
| 09/25/2024 | $11.23 | $12.16 (8.28%) | $12.33 | $11.23 | 197,906 | $82.72 M |
| 09/24/2024 | $10.84 | $11.12 (2.58%) | $11.21 | $10.65 | 136,142 | $75.65 M |
| 09/23/2024 | $11.15 | $10.39 (-6.82%) | $11.30 | $10.17 | 249,000 | $70.68 M |
| 09/20/2024 | $11.65 | $11.25 (-3.43%) | $11.70 | $11.10 | 226,651 | $76.53 M |
| 09/19/2024 | $11.89 | $11.59 (-2.52%) | $12.03 | $11.33 | 153,300 | $78.84 M |
| 09/18/2024 | $11.45 | $11.28 (-1.48%) | $11.76 | $11.09 | 140,000 | $76.74 M |
| 09/17/2024 | $11.51 | $11.26 (-2.17%) | $11.97 | $11.13 | 152,927 | $76.60 M |
| 09/16/2024 | $12.70 | $11.78 (-7.24%) | $12.70 | $11.57 | 240,547 | $80.14 M |
| 09/13/2024 | $12.66 | $13.08 (3.32%) | $14.14 | $12.61 | 457,050 | $88.98 M |
| 09/12/2024 | $11.23 | $12.61 (12.29%) | $12.78 | $11.23 | 406,702 | $85.78 M |
| 09/11/2024 | $9.89 | $10.73 (8.49%) | $11.06 | $9.67 | 290,555 | $72.99 M |
| 09/10/2024 | $10.47 | $10.02 (-4.3%) | $10.50 | $9.80 | 172,900 | $68.16 M |
| 09/09/2024 | $10.63 | $10.36 (-2.54%) | $10.77 | $10.30 | 179,100 | $70.48 M |
| 09/06/2024 | $10.89 | $10.69 (-1.84%) | $11.35 | $10.35 | 289,702 | $72.72 M |
| 09/05/2024 | $11.63 | $11.06 (-4.9%) | $11.86 | $11.03 | 124,817 | $75.24 M |
| 09/04/2024 | $11.79 | $11.78 (-0.08%) | $12.35 | $11.34 | 191,156 | $80.14 M |
| 09/03/2024 | $12.64 | $11.90 (-5.85%) | $12.64 | $11.68 | 226,146 | $80.95 M |
| 08/30/2024 | $13.00 | $12.89 (-0.85%) | $13.18 | $12.43 | 176,000 | $87.69 M |
| 08/29/2024 | $12.76 | $12.83 (0.55%) | $13.70 | $12.68 | 309,709 | $87.28 M |
| 08/28/2024 | $13.66 | $12.83 (-6.08%) | $13.75 | $12.26 | 504,724 | $87.28 M |
| 08/27/2024 | $14.31 | $13.56 (-5.24%) | $14.54 | $12.79 | 993,119 | $92.25 M |
| 08/26/2024 | $15.77 | $14.83 (-5.96%) | $15.95 | $14.07 | 2.03 M | $100.88 M |
| 08/23/2024 | $20.87 | $21.60 (3.5%) | $22.44 | $20.62 | 250,917 | $146.94 M |
| 08/22/2024 | $21.66 | $20.84 (-3.79%) | $21.80 | $20.60 | 105,400 | $133.21 M |
| 08/21/2024 | $20.98 | $21.64 (3.15%) | $22.08 | $20.80 | 105,235 | $138.32 M |
| 08/20/2024 | $20.92 | $21.41 (2.34%) | $21.65 | $20.75 | 177,331 | $136.85 M |
| 08/19/2024 | $22.93 | $21.55 (-6.02%) | $23.37 | $20.72 | 345,201 | $137.75 M |