5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+16.54%
3 MONTH PERFORMANCE
-36.30%
6 MONTH PERFORMANCE
-32.36%
YEAR-TO-DATE PERFORMANCE
+10.84%
1 YEAR PERFORMANCE
-12.83%
Alarum Technologies Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $10.00 | $9.51 (-4.9%) | $10.05 | $9.47 | 54.71 K | $81.30 M |
| 01/06/2026 | $9.70 | $9.98 (2.89%) | $10.29 | $9.70 | 140.24 K | $85.31 M |
| 01/05/2026 | $9.07 | $9.24 (1.87%) | $9.39 | $8.85 | 63.03 K | $78.99 M |
| 01/02/2026 | $8.65 | $8.84 (2.2%) | $8.95 | $8.06 | 43.60 K | $75.57 M |
| 12/31/2025 | $8.90 | $8.58 (-3.6%) | $9.00 | $8.42 | 78.90 K | $73.35 M |
| 12/30/2025 | $7.94 | $8.68 (9.32%) | $9.37 | $7.94 | 232.23 K | $74.20 M |
| 12/29/2025 | $7.82 | $7.81 (-0.13%) | $7.99 | $7.50 | 142.01 K | $66.76 M |
| 12/26/2025 | $7.86 | $7.85 (-0.13%) | $7.90 | $7.68 | 39.80 K | $67.10 M |
| 12/24/2025 | $7.64 | $7.80 (2.09%) | $7.93 | $7.64 | 44.00 K | $66.68 M |
| 12/23/2025 | $7.50 | $7.73 (3.07%) | $7.73 | $7.46 | 82.73 K | $66.08 M |
| 12/22/2025 | $7.65 | $7.56 (-1.18%) | $7.73 | $7.50 | 96.60 K | $64.63 M |
| 12/19/2025 | $7.94 | $7.82 (-1.51%) | $7.96 | $7.77 | 42.12 K | $66.85 M |
| 12/18/2025 | $7.88 | $7.94 (0.76%) | $8.02 | $7.67 | 88.00 K | $67.87 M |
| 12/17/2025 | $7.79 | $7.77 (-0.26%) | $8.30 | $7.51 | 143.31 K | $66.42 M |
| 12/16/2025 | $7.26 | $7.61 (4.82%) | $7.83 | $7.20 | 155.60 K | $65.05 M |
| 12/15/2025 | $7.60 | $7.26 (-4.47%) | $7.61 | $7.24 | 42.73 K | $62.06 M |
| 12/12/2025 | $7.72 | $7.61 (-1.42%) | $7.96 | $7.60 | 51.26 K | $65.05 M |
| 12/11/2025 | $7.74 | $7.79 (0.65%) | $7.96 | $7.62 | 59.50 K | $66.59 M |
| 12/10/2025 | $7.81 | $7.72 (-1.15%) | $7.94 | $7.71 | 60.60 K | $65.99 M |
| 12/09/2025 | $7.89 | $7.99 (1.27%) | $8.10 | $7.88 | 66.70 K | $68.30 M |
| 12/08/2025 | $8.08 | $7.96 (-1.49%) | $8.16 | $7.72 | 81.92 K | $68.05 M |
| 12/05/2025 | $8.18 | $8.16 (-0.24%) | $8.54 | $8.12 | 42.91 K | $69.75 M |
| 12/04/2025 | $8.58 | $8.29 (-3.38%) | $8.58 | $7.77 | 183.84 K | $70.87 M |
| 12/03/2025 | $8.92 | $8.84 (-0.9%) | $8.92 | $8.54 | 56.60 K | $75.57 M |
| 12/02/2025 | $9.04 | $8.66 (-4.2%) | $9.12 | $8.62 | 71.91 K | $74.03 M |
| 12/01/2025 | $9.11 | $8.97 (-1.54%) | $9.35 | $8.91 | 83.44 K | $76.68 M |
| 11/28/2025 | $9.02 | $9.16 (1.55%) | $9.28 | $8.67 | 158.05 K | $78.30 M |
| 11/26/2025 | $9.69 | $9.17 (-5.37%) | $9.88 | $8.75 | 659.91 K | $63.76 M |
| 11/25/2025 | $11.41 | $11.70 (2.54%) | $12.00 | $11.40 | 32.18 K | $81.35 M |
| 11/24/2025 | $11.39 | $11.73 (2.99%) | $11.83 | $11.39 | 21.00 K | $81.55 M |
| 11/21/2025 | $11.11 | $11.32 (1.89%) | $11.64 | $11.00 | 16.40 K | $78.70 M |
| 11/20/2025 | $11.90 | $11.47 (-3.61%) | $12.15 | $11.40 | 29.64 K | $79.75 M |
| 11/19/2025 | $11.87 | $11.55 (-2.7%) | $12.14 | $11.50 | 19.74 K | $80.30 M |
| 11/18/2025 | $11.76 | $11.77 (0.09%) | $12.54 | $11.52 | 80.52 K | $81.83 M |
| 11/17/2025 | $12.91 | $12.50 (-3.18%) | $13.00 | $12.47 | 64.10 K | $86.91 M |
| 11/14/2025 | $13.40 | $13.15 (-1.87%) | $13.50 | $13.01 | 21.92 K | $91.43 M |
| 11/13/2025 | $14.00 | $13.57 (-3.07%) | $14.00 | $13.46 | 31.48 K | $94.35 M |
| 11/12/2025 | $14.39 | $14.21 (-1.25%) | $14.50 | $14.21 | 13.30 K | $98.80 M |
| 11/11/2025 | $14.80 | $14.26 (-3.65%) | $14.80 | $14.22 | 13.63 K | $99.14 M |
| 11/10/2025 | $14.51 | $15.09 (4%) | $15.09 | $14.20 | 35.55 K | $104.91 M |
| 11/07/2025 | $14.79 | $14.72 (-0.47%) | $15.01 | $13.72 | 81.40 K | $102.34 M |
| 11/06/2025 | $15.28 | $14.79 (-3.21%) | $15.68 | $14.33 | 52.30 K | $102.83 M |
| 11/05/2025 | $15.54 | $15.38 (-1.03%) | $15.66 | $15.20 | 22.72 K | $106.93 M |
| 11/04/2025 | $16.11 | $15.27 (-5.21%) | $16.11 | $15.01 | 41.90 K | $106.17 M |
| 11/03/2025 | $16.48 | $16.25 (-1.4%) | $16.48 | $16.04 | 25.52 K | $112.98 M |
| 10/31/2025 | $15.69 | $16.20 (3.25%) | $16.56 | $15.11 | 39.20 K | $112.63 M |
| 10/30/2025 | $15.81 | $15.68 (-0.82%) | $15.97 | $15.45 | 44.40 K | $109.02 M |
| 10/29/2025 | $15.60 | $15.81 (1.35%) | $16.19 | $15.42 | 67.72 K | $109.92 M |
| 10/28/2025 | $15.48 | $15.59 (0.71%) | $15.74 | $15.20 | 41.50 K | $108.39 M |
| 10/27/2025 | $14.51 | $15.28 (5.31%) | $15.75 | $14.50 | 111.70 K | $106.24 M |
| 10/24/2025 | $14.09 | $14.22 (0.92%) | $14.47 | $14.09 | 23.23 K | $98.87 M |
| 10/23/2025 | $13.80 | $14.26 (3.33%) | $14.41 | $13.80 | 20.44 K | $99.14 M |
| 10/22/2025 | $14.46 | $14.05 (-2.84%) | $14.48 | $13.50 | 67.60 K | $97.68 M |
| 10/21/2025 | $14.74 | $14.55 (-1.29%) | $14.90 | $14.48 | 24.88 K | $101.16 M |
| 10/20/2025 | $14.53 | $14.66 (0.89%) | $14.90 | $14.42 | 44.31 K | $101.92 M |
| 10/17/2025 | $14.50 | $14.53 (0.21%) | $15.44 | $14.35 | 32.40 K | $101.02 M |
| 10/16/2025 | $15.00 | $14.67 (-2.2%) | $15.28 | $14.51 | 45.42 K | $101.99 M |
| 10/15/2025 | $15.32 | $15.52 (1.31%) | $16.19 | $15.07 | 81.63 K | $107.90 M |
| 10/14/2025 | $15.13 | $15.10 (-0.2%) | $15.59 | $14.80 | 49.63 K | $104.98 M |
| 10/13/2025 | $14.28 | $15.38 (7.7%) | $15.49 | $14.28 | 75.41 K | $106.93 M |
| 10/10/2025 | $14.78 | $14.09 (-4.67%) | $14.78 | $13.72 | 86.43 K | $97.96 M |
| 10/09/2025 | $14.55 | $14.66 (0.76%) | $14.66 | $14.30 | 34.37 K | $101.92 M |
| 10/08/2025 | $14.93 | $14.47 (-3.08%) | $15.13 | $14.23 | 102.00 K | $100.60 M |
| 10/07/2025 | $15.06 | $14.93 (-0.86%) | $15.20 | $14.61 | 40.40 K | $103.80 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.
