5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-19.45%
3 MONTH PERFORMANCE
-38.06%
6 MONTH PERFORMANCE
-57.17%
YEAR-TO-DATE PERFORMANCE
-15.03%
1 YEAR PERFORMANCE
-17.25%
Alarum Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $7.47 | $7.29 (-2.41%) | $7.52 | $7.20 | 16.61 K | $63.94 M |
| 02/13/2026 | $7.54 | $7.47 (-0.93%) | $7.75 | $7.26 | 19.90 K | $63.86 M |
| 02/12/2026 | $7.16 | $7.25 (1.26%) | $7.50 | $7.07 | 40.71 K | $61.98 M |
| 02/11/2026 | $7.23 | $7.01 (-3.04%) | $7.23 | $6.94 | 27.60 K | $59.92 M |
| 02/10/2026 | $7.38 | $7.17 (-2.85%) | $7.40 | $7.10 | 35.82 K | $61.29 M |
| 02/09/2026 | $7.35 | $7.24 (-1.5%) | $7.36 | $6.98 | 31.61 K | $61.89 M |
| 02/06/2026 | $6.50 | $7.28 (12%) | $7.31 | $6.50 | 32.00 K | $62.23 M |
| 02/05/2026 | $7.01 | $6.41 (-8.56%) | $7.07 | $6.28 | 105.03 K | $54.80 M |
| 02/04/2026 | $7.33 | $7.01 (-4.37%) | $7.33 | $6.68 | 65.31 K | $59.92 M |
| 02/03/2026 | $7.59 | $7.29 (-3.95%) | $7.59 | $6.90 | 74.10 K | $62.32 M |
| 02/02/2026 | $7.49 | $7.41 (-1.07%) | $7.68 | $7.39 | 23.42 K | $63.34 M |
| 01/30/2026 | $7.64 | $7.48 (-2.09%) | $7.74 | $7.36 | 36.50 K | $63.94 M |
| 01/29/2026 | $7.95 | $7.61 (-4.28%) | $7.95 | $7.48 | 49.35 K | $65.05 M |
| 01/28/2026 | $7.85 | $7.88 (0.38%) | $7.96 | $7.71 | 32.11 K | $67.36 M |
| 01/27/2026 | $7.77 | $7.69 (-1.03%) | $7.80 | $7.54 | 34.10 K | $65.74 M |
| 01/26/2026 | $8.26 | $7.77 (-5.93%) | $8.31 | $7.34 | 193.40 K | $66.42 M |
| 01/23/2026 | $8.36 | $8.13 (-2.75%) | $8.53 | $8.12 | 43.30 K | $69.50 M |
| 01/22/2026 | $8.54 | $8.51 (-0.35%) | $8.62 | $8.32 | 21.34 K | $72.75 M |
| 01/21/2026 | $8.61 | $8.32 (-3.37%) | $8.64 | $8.10 | 74.88 K | $71.12 M |
| 01/20/2026 | $8.73 | $8.64 (-1.03%) | $8.94 | $8.51 | 58.04 K | $73.86 M |
| 01/16/2026 | $9.25 | $9.05 (-2.16%) | $9.39 | $8.74 | 46.80 K | $77.36 M |
| 01/15/2026 | $9.59 | $9.36 (-2.4%) | $9.63 | $9.27 | 32.47 K | $80.01 M |
| 01/14/2026 | $9.83 | $9.63 (-2.03%) | $9.85 | $9.54 | 59.41 K | $82.32 M |
| 01/13/2026 | $9.90 | $9.90 (0%) | $10.19 | $9.70 | 53.33 K | $84.63 M |
| 01/12/2026 | $9.82 | $9.85 (0.31%) | $10.18 | $9.72 | 43.60 K | $84.20 M |
| 01/09/2026 | $9.65 | $9.66 (0.1%) | $9.88 | $9.42 | 38.14 K | $82.58 M |
| 01/08/2026 | $9.51 | $9.39 (-1.26%) | $9.73 | $9.20 | 29.50 K | $80.27 M |
| 01/07/2026 | $10.00 | $9.51 (-4.9%) | $10.05 | $9.47 | 54.80 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 | $78.39 M |
| 11/25/2025 | $11.41 | $11.70 (2.54%) | $12.00 | $11.40 | 32.18 K | $100.02 M |
| 11/24/2025 | $11.39 | $11.73 (2.99%) | $11.83 | $11.39 | 21.00 K | $100.27 M |
| 11/21/2025 | $11.11 | $11.32 (1.89%) | $11.64 | $11.00 | 16.40 K | $96.77 M |
| 11/20/2025 | $11.90 | $11.47 (-3.61%) | $12.15 | $11.40 | 29.64 K | $98.05 M |
| 11/19/2025 | $11.87 | $11.55 (-2.7%) | $12.14 | $11.50 | 19.74 K | $98.73 M |
| 11/18/2025 | $11.76 | $11.77 (0.09%) | $12.54 | $11.52 | 80.52 K | $100.61 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.
