5 DAY PERFORMANCE
+8.09%
1 MONTH PERFORMANCE
+81.57%
3 MONTH PERFORMANCE
+133.05%
6 MONTH PERFORMANCE
+26.27%
YEAR-TO-DATE PERFORMANCE
+30.91%
1 YEAR PERFORMANCE
-69.78%
Alarum Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $13.88 | $13.89 (0.07%) | $14.30 | $13.55 | 99.73 K | $9.66 M |
| 07/02/2025 | $13.19 | $13.29 (0.76%) | $13.40 | $12.84 | 121.40 K | $9.24 M |
| 07/01/2025 | $13.30 | $13.16 (-1.05%) | $13.39 | $12.76 | 56.57 K | $9.15 M |
| 06/30/2025 | $13.00 | $13.53 (4.08%) | $13.65 | $12.95 | 191.70 K | $9.41 M |
| 06/27/2025 | $13.50 | $12.85 (-4.81%) | $13.55 | $12.28 | 262.70 K | $8.93 M |
| 06/26/2025 | $14.26 | $13.39 (-6.1%) | $14.33 | $13.19 | 190.10 K | $9.31 M |
| 06/25/2025 | $13.57 | $13.81 (1.77%) | $14.40 | $13.15 | 196.54 K | $9.60 M |
| 06/24/2025 | $13.88 | $13.13 (-5.4%) | $14.42 | $12.75 | 408.17 K | $9.13 M |
| 06/23/2025 | $10.96 | $12.77 (16.51%) | $12.83 | $10.96 | 300.72 K | $8.88 M |
| 06/20/2025 | $11.21 | $11.05 (-1.43%) | $11.37 | $10.65 | 125.15 K | $7.68 M |
| 06/18/2025 | $11.43 | $11.47 (0.35%) | $11.68 | $11.30 | 53.63 K | $7.93 M |
| 06/17/2025 | $12.24 | $11.46 (-6.37%) | $12.25 | $11.23 | 165.15 K | $7.92 M |
| 06/16/2025 | $11.15 | $11.54 (3.5%) | $11.60 | $11.13 | 162.93 K | $7.98 M |
| 06/13/2025 | $10.84 | $10.46 (-3.51%) | $11.00 | $10.44 | 119.04 K | $7.23 M |
| 06/12/2025 | $10.92 | $11.15 (2.11%) | $11.60 | $10.43 | 174.14 K | $7.71 M |
| 06/11/2025 | $11.20 | $11.16 (-0.36%) | $11.90 | $10.91 | 280.60 K | $7.72 M |
| 06/10/2025 | $11.97 | $11.19 (-6.52%) | $12.66 | $11.01 | 531.80 K | $7.74 M |
| 06/09/2025 | $9.92 | $11.33 (14.21%) | $11.65 | $9.58 | 1.55 M | $7.83 M |
| 06/06/2025 | $8.01 | $8.11 (1.25%) | $8.19 | $7.90 | 43.70 K | $5.61 M |
| 06/05/2025 | $7.78 | $8.02 (3.08%) | $8.44 | $7.71 | 191.53 K | $5.55 M |
| 06/04/2025 | $7.24 | $7.65 (5.66%) | $7.77 | $7.23 | 135.81 K | $5.29 M |
| 06/03/2025 | $7.21 | $7.07 (-1.94%) | $7.30 | $6.85 | 149.40 K | $4.89 M |
| 06/02/2025 | $6.89 | $7.22 (4.79%) | $7.23 | $6.64 | 102.13 K | $4.99 M |
| 05/30/2025 | $7.06 | $6.76 (-4.25%) | $7.07 | $6.56 | 120.54 K | $4.67 M |
| 05/29/2025 | $8.45 | $7.11 (-15.86%) | $8.57 | $7.11 | 237.77 K | $4.92 M |
| 05/28/2025 | $8.25 | $8.07 (-2.18%) | $8.40 | $8.00 | 167.71 K | $5.58 M |
| 05/27/2025 | $8.11 | $8.24 (1.6%) | $8.46 | $7.93 | 226.70 K | $5.70 M |
| 05/23/2025 | $7.77 | $7.82 (0.64%) | $8.09 | $7.42 | 56.80 K | $5.41 M |
| 05/22/2025 | $7.77 | $7.77 (0%) | $8.18 | $7.72 | 69.93 K | $5.37 M |
| 05/21/2025 | $8.28 | $7.96 (-3.86%) | $8.41 | $7.87 | 64.20 K | $5.50 M |
| 05/20/2025 | $7.90 | $8.15 (3.16%) | $8.35 | $7.74 | 173.88 K | $5.64 M |
| 05/19/2025 | $7.75 | $7.72 (-0.39%) | $8.78 | $7.53 | 290.81 K | $5.34 M |
| 05/16/2025 | $7.85 | $7.92 (0.89%) | $8.07 | $7.64 | 37.80 K | $5.48 M |
| 05/15/2025 | $7.85 | $7.88 (0.38%) | $7.96 | $7.52 | 46.20 K | $5.45 M |
| 05/14/2025 | $8.09 | $7.89 (-2.47%) | $8.21 | $7.64 | 112.30 K | $5.46 M |
| 05/13/2025 | $7.36 | $7.96 (8.15%) | $7.97 | $7.35 | 125.23 K | $5.50 M |
| 05/12/2025 | $7.22 | $7.36 (1.94%) | $7.60 | $6.97 | 217.10 K | $5.09 M |
| 05/09/2025 | $6.85 | $6.82 (-0.44%) | $6.99 | $6.62 | 64.30 K | $4.72 M |
| 05/08/2025 | $7.10 | $6.93 (-2.39%) | $7.15 | $6.80 | 132.91 K | $4.79 M |
| 05/07/2025 | $6.70 | $6.63 (-1.04%) | $6.72 | $6.48 | 32.40 K | $4.58 M |
| 05/06/2025 | $6.40 | $6.55 (2.34%) | $6.68 | $6.31 | 64.13 K | $4.53 M |
| 05/05/2025 | $6.87 | $6.47 (-5.82%) | $6.87 | $6.45 | 219.51 K | $4.47 M |
| 05/02/2025 | $7.05 | $6.73 (-4.54%) | $7.30 | $6.50 | 144.60 K | $4.65 M |
| 05/01/2025 | $6.80 | $6.94 (2.06%) | $7.03 | $6.70 | 42.04 K | $4.80 M |
| 04/30/2025 | $6.79 | $6.82 (0.44%) | $6.89 | $6.50 | 37.21 K | $4.72 M |
| 04/29/2025 | $7.00 | $6.83 (-2.43%) | $7.11 | $6.60 | 41.76 K | $4.72 M |
| 04/28/2025 | $7.18 | $7.04 (-1.95%) | $7.38 | $6.80 | 73.50 K | $4.87 M |
| 04/25/2025 | $7.45 | $7.49 (0.54%) | $7.55 | $7.26 | 38.40 K | $5.18 M |
| 04/24/2025 | $7.38 | $7.39 (0.14%) | $7.52 | $7.31 | 68.30 K | $5.11 M |
| 04/23/2025 | $7.50 | $7.30 (-2.67%) | $7.70 | $7.11 | 125.80 K | $5.05 M |
| 04/22/2025 | $7.52 | $7.20 (-4.26%) | $7.52 | $6.86 | 71.02 K | $4.98 M |
| 04/21/2025 | $7.71 | $7.27 (-5.71%) | $7.79 | $7.01 | 122.31 K | $5.03 M |
| 04/17/2025 | $8.30 | $8.23 (-0.84%) | $8.30 | $7.40 | 155.84 K | $5.69 M |
| 04/16/2025 | $7.17 | $7.52 (4.88%) | $7.72 | $7.12 | 111.35 K | $5.20 M |
| 04/15/2025 | $7.22 | $7.00 (-3.05%) | $7.22 | $6.78 | 67.20 K | $4.84 M |
| 04/14/2025 | $7.20 | $6.89 (-4.31%) | $7.34 | $6.70 | 95.70 K | $4.76 M |
| 04/11/2025 | $6.36 | $6.63 (4.25%) | $6.70 | $6.36 | 32.00 K | $4.58 M |
| 04/10/2025 | $6.26 | $6.32 (0.96%) | $6.44 | $6.22 | 58.50 K | $4.37 M |
| 04/09/2025 | $5.88 | $6.48 (10.2%) | $6.55 | $5.65 | 180.13 K | $4.48 M |
| 04/08/2025 | $6.37 | $5.70 (-10.52%) | $6.37 | $5.45 | 158.03 K | $3.94 M |
| 04/07/2025 | $5.83 | $5.99 (2.74%) | $6.32 | $5.50 | 245.77 K | $4.14 M |
| 04/04/2025 | $6.02 | $5.96 (-1%) | $6.31 | $5.71 | 167.18 K | $4.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
