Alarum Technologies Ltd. (ALAR) Charts

$8.43

north_east
$0.16 (1.87%)
Day's range
$8.04
Day's range
$8.5

5 DAY PERFORMANCE

-9.35%

1 MONTH PERFORMANCE

-17.35%

3 MONTH PERFORMANCE

-36.57%

6 MONTH PERFORMANCE

-61.04%

YEAR-TO-DATE PERFORMANCE

-20.55%

1 YEAR PERFORMANCE

-28.44%

Alarum Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $8.35 $8.43 (0.9%) $8.50 $8.04 25,922
02/20/2025 $8.35 $8.27 (-0.96%) $8.46 $8.15 112,469 $58.57 M
02/19/2025 $8.52 $8.46 (-0.7%) $8.68 $8.35 134,700 $59.91 M
02/18/2025 $9.23 $8.81 (-4.55%) $9.31 $8.69 240,000 $62.39 M
02/14/2025 $9.69 $9.30 (-4.02%) $9.75 $9.06 75,782 $65.86 M
02/13/2025 $9.65 $9.61 (-0.41%) $9.70 $9.39 47,587 $68.05 M
02/12/2025 $9.37 $9.59 (2.35%) $9.69 $9.20 111,716 $67.91 M
02/11/2025 $9.75 $9.54 (-2.15%) $9.94 $9.32 90,821 $67.56 M
02/10/2025 $9.89 $9.91 (0.2%) $10.15 $9.80 100,700 $70.18 M
02/07/2025 $10.10 $9.86 (-2.38%) $10.48 $9.77 80,634 $69.83 M
02/06/2025 $10.21 $10.18 (-0.29%) $10.78 $10.10 121,111 $72.09 M
02/05/2025 $9.87 $10.13 (2.63%) $10.34 $9.87 75,093 $71.74 M
02/04/2025 $10.10 $9.90 (-1.98%) $10.22 $9.71 73,200 $70.11 M
02/03/2025 $9.78 $9.91 (1.33%) $10.10 $9.72 121,747 $70.18 M
01/31/2025 $10.11 $9.92 (-1.88%) $10.70 $9.81 142,732 $70.25 M
01/30/2025 $9.85 $10.11 (2.64%) $10.39 $9.73 103,606 $71.60 M
01/29/2025 $10.00 $9.80 (-2%) $10.03 $9.50 148,100 $69.40 M
01/28/2025 $9.49 $10.04 (5.8%) $10.20 $9.43 107,937 $71.10 M
01/27/2025 $9.57 $9.50 (-0.73%) $9.62 $9.07 220,512 $67.28 M
01/24/2025 $10.11 $9.80 (-3.07%) $10.13 $9.67 136,528 $69.40 M
01/23/2025 $10.01 $10.10 (0.9%) $10.18 $9.69 217,526 $71.52 M
01/22/2025 $10.14 $10.01 (-1.28%) $10.34 $10.00 175,503 $70.89 M
01/21/2025 $10.44 $10.20 (-2.3%) $10.48 $10.01 154,477 $72.23 M
01/17/2025 $10.32 $10.38 (0.58%) $10.51 $10.24 93,506 $73.51 M
01/16/2025 $10.53 $10.32 (-1.99%) $10.66 $10.21 99,624 $73.08 M
01/15/2025 $10.70 $10.50 (-1.87%) $10.82 $10.30 128,401 $74.36 M
01/14/2025 $10.70 $10.46 (-2.24%) $10.79 $10.12 111,502 $74.07 M
01/13/2025 $10.46 $10.30 (-1.53%) $10.55 $10.11 116,900 $72.94 M
01/10/2025 $10.51 $10.62 (1.05%) $10.78 $10.16 142,420 $75.21 M
01/08/2025 $10.85 $10.84 (-0.09%) $10.95 $10.46 85,378 $76.77 M
01/07/2025 $11.38 $10.91 (-4.13%) $11.63 $10.85 85,423 $77.26 M
01/06/2025 $11.53 $11.30 (-1.99%) $11.98 $11.25 192,000 $80.02 M
01/03/2025 $11.00 $11.00 (0%) $11.40 $10.86 89,242 $77.90 M
01/02/2025 $10.87 $11.15 (2.58%) $11.38 $10.81 93,800 $78.96 M
12/31/2024 $11.26 $10.61 (-5.77%) $11.65 $10.41 302,204 $75.14 M
12/30/2024 $10.87 $11.25 (3.5%) $11.30 $10.61 271,228 $79.67 M
12/27/2024 $11.50 $11.50 (0%) $11.73 $11.27 135,300 $81.44 M
12/26/2024 $10.90 $11.70 (7.34%) $12.15 $10.74 290,610 $82.86 M
12/24/2024 $10.77 $10.90 (1.21%) $10.96 $10.56 80,826 $77.19 M
12/23/2024 $11.17 $10.77 (-3.58%) $11.40 $10.68 173,657 $76.27 M
12/20/2024 $10.54 $11.17 (5.98%) $11.46 $10.54 126,015 $79.10 M
12/19/2024 $10.71 $11.10 (3.64%) $11.40 $10.70 189,318 $78.61 M
12/18/2024 $11.40 $10.61 (-6.93%) $11.45 $10.41 407,701 $75.14 M
12/17/2024 $11.98 $11.59 (-3.26%) $12.15 $11.58 121,000 $82.08 M
12/16/2024 $11.53 $12.15 (5.38%) $12.34 $11.53 140,432 $86.04 M
12/13/2024 $11.67 $11.82 (1.29%) $11.99 $11.29 141,800 $83.71 M
12/12/2024 $12.00 $11.67 (-2.75%) $12.14 $11.51 131,300 $82.64 M
12/11/2024 $12.25 $12.16 (-0.73%) $12.61 $12.11 135,742 $86.11 M
12/10/2024 $11.87 $12.30 (3.62%) $12.61 $11.79 147,429 $87.10 M
12/09/2024 $12.40 $11.83 (-4.6%) $12.60 $11.59 286,878 $83.78 M
12/06/2024 $12.40 $12.36 (-0.32%) $12.64 $12.12 191,719 $87.53 M
12/05/2024 $12.90 $12.38 (-4.03%) $13.40 $12.27 175,100 $87.67 M
12/04/2024 $12.38 $12.96 (4.68%) $13.00 $12.38 246,100 $91.78 M
12/03/2024 $12.90 $12.34 (-4.34%) $12.90 $12.12 148,444 $87.39 M
12/02/2024 $12.65 $12.72 (0.55%) $13.11 $12.65 154,938 $90.08 M
11/29/2024 $13.01 $12.64 (-2.84%) $13.14 $12.51 119,800 $89.51 M
11/27/2024 $13.10 $12.95 (-1.15%) $13.21 $12.50 230,200 $91.71 M
11/26/2024 $13.27 $13.43 (1.21%) $14.20 $13.02 228,300 $95.11 M
11/25/2024 $12.50 $13.63 (9.04%) $14.52 $12.15 826,510 $96.52 M
11/22/2024 $13.50 $15.20 (12.59%) $15.94 $13.32 515,900 $107.64 M
11/21/2024 $12.60 $13.29 (5.48%) $13.50 $12.53 228,657 $94.12 M