ALAR Historical Prices
Alarum Technologies Ltd. American Depositary Share · daily open, high, low, close & volume
Trading days
249
Period high
16.11
Period low
1.16
Period change
-91.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.27 | 1.31 | 1.25 | 1.25 | -1.57% | 20,811 |
| Nov 2, 2026 | 1.30 | 1.34 | 1.23 | 1.27 | -2.31% | 28,658 |
| Oct 30, 2026 | 1.36 | 1.48 | 1.29 | 1.30 | -4.41% | 24,006 |
| Oct 29, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | -2.16% | 16,163 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | +0.00% | 13,769 |
| Oct 27, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | -1.42% | 21,963 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | +0.00% | 13,692 |
| Oct 23, 2026 | 1.42 | 1.50 | 1.40 | 1.41 | -2.08% | 18,991 |
| Oct 22, 2026 | 1.48 | 1.51 | 1.40 | 1.44 | -4.00% | 25,389 |
| Oct 21, 2026 | 1.53 | 1.59 | 1.46 | 1.50 | +9.49% | 196,711 |
| Oct 20, 2026 | 1.35 | 1.43 | 1.31 | 1.37 | +2.24% | 30,699 |
| Oct 19, 2026 | 1.36 | 1.40 | 1.24 | 1.34 | +0.75% | 36,589 |
| Oct 16, 2026 | 1.36 | 1.46 | 1.32 | 1.33 | -4.32% | 29,365 |
| Oct 15, 2026 | 1.40 | 1.45 | 1.35 | 1.39 | -0.71% | 46,129 |
| Oct 14, 2026 | 1.45 | 1.50 | 1.37 | 1.40 | -3.45% | 23,813 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.36 | 1.45 | -8.23% | 76,864 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | +0.00% | 29,224 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.53 | 1.58 | +1.28% | 9,756 |
| Oct 8, 2026 | 1.58 | 1.72 | 1.52 | 1.56 | -3.11% | 35,755 |
| Oct 7, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | -4.73% | 19,563 |
| Oct 6, 2026 | 1.64 | 1.71 | 1.64 | 1.69 | +1.81% | 28,910 |
| Oct 5, 2026 | 1.70 | 1.73 | 1.63 | 1.66 | -4.60% | 42,984 |
| Oct 2, 2026 | 1.66 | 1.76 | 1.66 | 1.74 | +7.41% | 23,582 |
| Oct 1, 2026 | 1.55 | 1.66 | 1.52 | 1.62 | +1.25% | 37,336 |
| Sep 30, 2026 | 1.74 | 1.83 | 1.55 | 1.60 | -8.57% | 117,112 |
| Sep 29, 2026 | 1.80 | 1.95 | 1.75 | 1.75 | -3.31% | 34,657 |
| Sep 28, 2026 | 1.78 | 1.88 | 1.78 | 1.81 | +1.69% | 37,531 |
| Sep 25, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | +4.09% | 36,903 |
| Sep 24, 2026 | 1.76 | 1.78 | 1.66 | 1.71 | -5.52% | 146,207 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.78 | 1.81 | -10.40% | 121,282 |
| Sep 22, 2026 | 2.04 | 2.05 | 1.78 | 2.02 | -0.98% | 140,678 |
| Sep 21, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | -3.32% | 45,100 |
| Sep 18, 2026 | 2.05 | 2.15 | 2.00 | 2.11 | -0.47% | 42,344 |
| Sep 17, 2026 | 2.20 | 2.22 | 2.08 | 2.12 | -0.93% | 74,649 |
| Sep 16, 2026 | 2.23 | 2.23 | 2.00 | 2.14 | -4.89% | 225,313 |
| Sep 15, 2026 | 2.40 | 2.46 | 2.11 | 2.25 | +2.74% | 501,760 |
| Sep 14, 2026 | 2.05 | 2.32 | 2.00 | 2.19 | +14.06% | 417,025 |
| Sep 11, 2026 | 1.78 | 1.97 | 1.71 | 1.92 | +23.08% | 181,796 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.48 | 1.56 | -1.27% | 73,139 |
| Sep 8, 2026 | 1.49 | 1.65 | 1.46 | 1.58 | +13.67% | 198,500 |
| Sep 4, 2026 | 1.37 | 1.43 | 1.29 | 1.39 | +5.30% | 59,366 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | +11.86% | 154,239 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.16 | 1.18 | -27.61% | 325,661 |
| Aug 31, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | +0.62% | 36,951 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | -1.82% | 46,191 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | -1.20% | 99,232 |
| Aug 26, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | +0.60% | 42,941 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | -2.35% | 86,835 |
| Aug 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | +0.59% | 36,723 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | +0.60% | 42,155 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | -3.45% | 85,544 |
| Aug 19, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 19,774 |
| Aug 18, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | +0.57% | 44,264 |
| Aug 17, 2026 | 1.80 | 1.85 | 1.68 | 1.74 | -3.87% | 209,110 |
| Aug 14, 2026 | 1.83 | 1.88 | 1.79 | 1.81 | -1.09% | 52,098 |
| Aug 13, 2026 | 1.80 | 1.89 | 1.72 | 1.83 | +1.10% | 231,975 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | -0.55% | 72,512 |
| Aug 11, 2026 | 1.89 | 1.90 | 1.78 | 1.82 | -2.15% | 90,888 |
| Aug 10, 2026 | 1.92 | 1.96 | 1.83 | 1.86 | -4.62% | 107,957 |
| Aug 7, 2026 | 1.95 | 2.10 | 1.93 | 1.95 | -0.51% | 137,752 |
| Aug 6, 2026 | 1.92 | 1.97 | 1.88 | 1.96 | -2.00% | 97,095 |
| Aug 5, 2026 | 2.04 | 2.06 | 1.95 | 2.00 | +3.09% | 123,810 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.87 | 1.94 | +3.19% | 125,116 |
| Aug 3, 2026 | 1.73 | 1.93 | 1.73 | 1.88 | +11.90% | 434,958 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | +0.60% | 62,809 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.65 | 1.67 | -1.76% | 90,739 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.62 | 1.70 | -5.03% | 199,304 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.73 | 1.79 | -4.79% | 195,859 |
| Jul 27, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | +0.00% | 138,734 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.87 | 1.88 | -3.09% | 53,721 |
| Jul 23, 2026 | 2.01 | 2.06 | 1.90 | 1.94 | -3.96% | 147,940 |
| Jul 22, 2026 | 2.09 | 2.11 | 2.01 | 2.02 | -7.34% | 94,361 |
| Jul 21, 2026 | 2.07 | 2.22 | 2.07 | 2.18 | +6.60% | 143,774 |
| Jul 20, 2026 | 2.13 | 2.22 | 2.02 | 2.04 | -5.76% | 181,006 |
| Jul 17, 2026 | 2.14 | 2.21 | 2.10 | 2.17 | -0.46% | 109,866 |
| Jul 16, 2026 | 2.28 | 2.28 | 2.15 | 2.18 | -0.46% | 140,794 |
| Jul 15, 2026 | 2.26 | 2.48 | 2.18 | 2.19 | -0.90% | 324,869 |
| Jul 14, 2026 | 2.12 | 2.33 | 2.08 | 2.21 | +4.25% | 334,599 |
| Jul 13, 2026 | 2.13 | 2.31 | 2.10 | 2.12 | -3.64% | 249,354 |
| Jul 10, 2026 | 2.30 | 2.38 | 2.17 | 2.20 | -10.93% | 556,028 |
| Jul 9, 2026 | 2.52 | 2.58 | 2.42 | 2.47 | -6.08% | 387,818 |
| Jul 8, 2026 | 2.62 | 2.68 | 2.45 | 2.63 | -1.50% | 550,881 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.63 | 2.67 | -13.31% | 1,037,319 |
| Jul 6, 2026 | 3.04 | 3.29 | 2.95 | 3.08 | -51.50% | 4,009,472 |
| Jul 2, 2026 | 8.06 | 8.10 | 6.20 | 6.35 | -20.82% | 675,030 |
| Jul 1, 2026 | 8.07 | 8.31 | 7.92 | 8.02 | -0.25% | 39,712 |
| Jun 30, 2026 | 7.79 | 8.30 | 7.79 | 8.04 | +0.25% | 83,249 |
| Jun 29, 2026 | 7.99 | 8.15 | 7.58 | 8.02 | +1.52% | 115,438 |
| Jun 26, 2026 | 7.98 | 8.11 | 7.70 | 7.90 | -1.00% | 22,659 |
| Jun 25, 2026 | 8.26 | 8.30 | 7.47 | 7.98 | -3.62% | 80,341 |
| Jun 24, 2026 | 8.45 | 8.63 | 8.26 | 8.28 | -2.01% | 34,684 |
| Jun 23, 2026 | 8.16 | 8.91 | 8.16 | 8.45 | +0.48% | 64,115 |
| Jun 22, 2026 | 8.89 | 9.00 | 8.36 | 8.41 | -8.29% | 102,418 |
| Jun 18, 2026 | 9.08 | 9.55 | 9.00 | 9.17 | +0.88% | 153,858 |
| Jun 17, 2026 | 9.24 | 9.54 | 8.91 | 9.09 | -8.09% | 95,770 |
| Jun 16, 2026 | 10.51 | 10.75 | 9.84 | 9.89 | -7.05% | 89,334 |
| Jun 15, 2026 | 10.11 | 10.79 | 9.85 | 10.64 | +10.49% | 187,399 |
| Jun 12, 2026 | 9.39 | 9.86 | 9.12 | 9.63 | +2.61% | 63,288 |
| Jun 11, 2026 | 9.10 | 9.52 | 8.89 | 9.38 | +3.02% | 34,709 |
| Jun 10, 2026 | 8.89 | 9.33 | 8.80 | 9.11 | -0.44% | 52,828 |
| Jun 9, 2026 | 9.49 | 9.70 | 8.90 | 9.15 | -4.69% | 44,937 |
| Jun 8, 2026 | 9.07 | 10.10 | 8.98 | 9.60 | +7.74% | 168,118 |
| Jun 5, 2026 | 9.88 | 9.88 | 8.80 | 8.91 | -8.43% | 87,802 |
| Jun 4, 2026 | 9.20 | 9.90 | 9.06 | 9.73 | +2.31% | 176,936 |
| Jun 3, 2026 | 9.68 | 9.68 | 9.30 | 9.51 | -5.09% | 83,911 |
| Jun 2, 2026 | 8.89 | 10.20 | 8.14 | 10.02 | +8.79% | 222,095 |
| Jun 1, 2026 | 8.85 | 9.32 | 7.84 | 9.21 | -0.86% | 153,857 |
| May 29, 2026 | 10.10 | 10.10 | 9.09 | 9.29 | -8.11% | 126,825 |
| May 28, 2026 | 8.85 | 10.15 | 8.67 | 10.11 | +31.81% | 694,600 |
| May 27, 2026 | 7.63 | 7.99 | 7.54 | 7.67 | -0.39% | 29,814 |
| May 26, 2026 | 7.80 | 7.90 | 7.65 | 7.70 | -1.09% | 16,683 |
| May 22, 2026 | 7.64 | 7.93 | 7.64 | 7.79 | +2.98% | 15,548 |
| May 21, 2026 | 7.40 | 7.88 | 7.33 | 7.56 | +0.67% | 17,870 |
| May 20, 2026 | 7.19 | 7.59 | 7.19 | 7.51 | +0.47% | 28,312 |
| May 19, 2026 | 7.51 | 7.68 | 7.38 | 7.47 | +0.34% | 10,815 |
| May 18, 2026 | 7.29 | 7.74 | 7.29 | 7.45 | -2.99% | 33,179 |
| May 15, 2026 | 7.22 | 8.00 | 7.22 | 7.68 | +4.07% | 50,680 |
| May 14, 2026 | 7.00 | 8.25 | 6.89 | 7.38 | +4.68% | 79,350 |
| May 13, 2026 | 7.41 | 7.41 | 7.00 | 7.05 | -4.47% | 54,402 |
| May 12, 2026 | 7.65 | 7.76 | 7.38 | 7.38 | -5.14% | 23,908 |
| May 11, 2026 | 8.08 | 8.28 | 7.73 | 7.78 | -6.15% | 27,384 |
| May 8, 2026 | 7.89 | 8.47 | 7.71 | 8.29 | +3.75% | 74,369 |
| May 7, 2026 | 7.54 | 8.20 | 7.52 | 7.99 | +1.91% | 47,727 |
| May 6, 2026 | 7.21 | 8.00 | 7.17 | 7.84 | +8.14% | 53,581 |
| May 5, 2026 | 6.85 | 7.44 | 6.85 | 7.25 | +4.17% | 46,280 |
| May 4, 2026 | 6.75 | 7.23 | 6.73 | 6.96 | +1.02% | 39,572 |
| May 1, 2026 | 6.50 | 7.18 | 6.50 | 6.89 | +3.61% | 29,168 |
| Apr 30, 2026 | 6.61 | 6.86 | 6.60 | 6.65 | +0.61% | 10,531 |
| Apr 29, 2026 | 6.70 | 6.83 | 6.57 | 6.61 | -0.45% | 16,946 |
| Apr 28, 2026 | 6.88 | 6.90 | 6.56 | 6.64 | +0.00% | 16,425 |
| Apr 27, 2026 | 6.90 | 6.97 | 6.50 | 6.64 | -1.78% | 16,618 |
| Apr 24, 2026 | 6.96 | 7.00 | 6.60 | 6.76 | -2.87% | 21,123 |
| Apr 23, 2026 | 7.32 | 7.32 | 6.60 | 6.96 | -3.20% | 80,781 |
| Apr 22, 2026 | 6.92 | 7.20 | 6.50 | 7.19 | +4.20% | 41,169 |
| Apr 21, 2026 | 7.28 | 7.45 | 6.90 | 6.90 | -5.74% | 8,157 |
| Apr 20, 2026 | 7.04 | 7.50 | 6.99 | 7.32 | +3.98% | 56,591 |
| Apr 17, 2026 | 7.04 | 7.31 | 6.91 | 7.04 | +2.03% | 17,240 |
| Apr 16, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | -1.43% | 14,069 |
| Apr 15, 2026 | 6.55 | 7.26 | 6.55 | 7.00 | +10.58% | 127,647 |
| Apr 14, 2026 | 6.55 | 6.63 | 6.31 | 6.33 | +1.12% | 31,301 |
| Apr 13, 2026 | 6.09 | 6.58 | 6.08 | 6.26 | +3.99% | 33,301 |
| Apr 10, 2026 | 6.04 | 6.39 | 6.02 | 6.02 | -1.79% | 16,149 |
| Apr 9, 2026 | 6.32 | 6.36 | 6.07 | 6.13 | -1.61% | 11,413 |
| Apr 8, 2026 | 6.37 | 6.64 | 6.01 | 6.23 | +1.63% | 21,870 |
| Apr 7, 2026 | 6.11 | 6.25 | 6.02 | 6.13 | +0.33% | 47,184 |
| Apr 6, 2026 | 6.25 | 6.35 | 6.10 | 6.11 | -2.24% | 15,445 |
| Apr 2, 2026 | 6.06 | 6.39 | 6.06 | 6.25 | +3.14% | 17,167 |
| Apr 1, 2026 | 6.05 | 6.35 | 6.03 | 6.06 | +1.68% | 22,222 |
| Mar 31, 2026 | 5.76 | 6.17 | 5.70 | 5.96 | +6.43% | 41,202 |
| Mar 30, 2026 | 5.85 | 5.90 | 5.50 | 5.60 | -6.35% | 56,406 |
| Mar 27, 2026 | 5.86 | 5.99 | 5.70 | 5.98 | +0.00% | 45,560 |
| Mar 26, 2026 | 6.00 | 6.22 | 5.85 | 5.98 | -1.16% | 18,582 |
| Mar 25, 2026 | 6.00 | 6.58 | 6.00 | 6.05 | +1.00% | 14,946 |
| Mar 24, 2026 | 5.93 | 6.29 | 5.93 | 5.99 | -2.76% | 33,459 |
| Mar 23, 2026 | 6.06 | 6.44 | 6.06 | 6.16 | -2.22% | 60,022 |
| Mar 20, 2026 | 6.10 | 6.72 | 6.00 | 6.30 | +3.79% | 72,556 |
| Mar 19, 2026 | 6.42 | 6.44 | 5.85 | 6.07 | -14.87% | 233,415 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.03 | 7.13 | -2.99% | 40,925 |
| Mar 17, 2026 | 7.05 | 7.50 | 7.00 | 7.35 | +7.14% | 54,729 |
| Mar 16, 2026 | 6.85 | 7.10 | 6.82 | 6.86 | +2.69% | 24,223 |
| Mar 13, 2026 | 6.96 | 7.00 | 6.68 | 6.68 | -4.71% | 22,479 |
| Mar 12, 2026 | 7.11 | 7.14 | 6.85 | 7.01 | -1.27% | 25,193 |
| Mar 11, 2026 | 7.28 | 7.36 | 7.03 | 7.10 | -1.25% | 17,883 |
| Mar 10, 2026 | 7.41 | 7.61 | 7.16 | 7.19 | -2.84% | 14,601 |
| Mar 9, 2026 | 7.38 | 7.59 | 7.05 | 7.40 | -0.27% | 13,843 |
| Mar 6, 2026 | 7.50 | 7.80 | 7.37 | 7.42 | -4.38% | 22,562 |
| Mar 5, 2026 | 7.23 | 7.95 | 7.23 | 7.76 | +9.45% | 50,588 |
| Mar 4, 2026 | 6.61 | 7.20 | 6.61 | 7.09 | +7.75% | 31,503 |
| Mar 3, 2026 | 6.78 | 6.93 | 6.40 | 6.58 | -1.94% | 25,917 |
| Mar 2, 2026 | 6.56 | 7.22 | 6.55 | 6.71 | +3.06% | 43,754 |
| Feb 27, 2026 | 6.60 | 6.64 | 6.42 | 6.51 | -2.53% | 13,059 |
| Feb 26, 2026 | 6.54 | 6.96 | 6.39 | 6.68 | +0.75% | 43,772 |
| Feb 25, 2026 | 6.60 | 6.82 | 6.54 | 6.63 | +0.00% | 36,429 |
| Feb 24, 2026 | 6.66 | 6.85 | 6.61 | 6.63 | -2.79% | 80,563 |
| Feb 23, 2026 | 7.00 | 7.04 | 6.74 | 6.82 | -3.54% | 40,169 |
| Feb 20, 2026 | 7.13 | 7.69 | 7.03 | 7.07 | -0.42% | 17,495 |
| Feb 19, 2026 | 7.19 | 7.32 | 7.10 | 7.10 | -4.31% | 50,363 |
| Feb 18, 2026 | 7.29 | 7.55 | 7.24 | 7.42 | +1.78% | 12,058 |
| Feb 17, 2026 | 7.47 | 7.52 | 7.20 | 7.29 | -2.41% | 16,696 |
| Feb 13, 2026 | 7.54 | 7.75 | 7.26 | 7.47 | +3.03% | 19,881 |
| Feb 12, 2026 | 7.16 | 7.50 | 7.07 | 7.25 | +3.42% | 40,710 |
| Feb 11, 2026 | 7.23 | 7.23 | 6.94 | 7.01 | -2.23% | 27,558 |
| Feb 10, 2026 | 7.38 | 7.40 | 7.10 | 7.17 | -0.97% | 35,815 |
| Feb 9, 2026 | 7.35 | 7.36 | 6.98 | 7.24 | -0.55% | 31,614 |
| Feb 6, 2026 | 6.50 | 7.31 | 6.50 | 7.28 | +13.57% | 31,998 |
| Feb 5, 2026 | 7.01 | 7.07 | 6.28 | 6.41 | -8.56% | 105,031 |
| Feb 4, 2026 | 7.33 | 7.33 | 6.68 | 7.01 | -3.84% | 65,310 |
| Feb 3, 2026 | 7.59 | 7.59 | 6.90 | 7.29 | -1.62% | 74,065 |
| Feb 2, 2026 | 7.49 | 7.68 | 7.39 | 7.41 | -0.94% | 23,415 |
| Jan 30, 2026 | 7.64 | 7.74 | 7.36 | 7.48 | -1.71% | 36,489 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.48 | 7.61 | -3.43% | 49,345 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.71 | 7.88 | +2.47% | 32,110 |
| Jan 27, 2026 | 7.77 | 7.80 | 7.54 | 7.69 | -1.03% | 34,094 |
| Jan 26, 2026 | 8.26 | 8.31 | 7.34 | 7.77 | -4.43% | 193,362 |
| Jan 23, 2026 | 8.36 | 8.53 | 8.12 | 8.13 | -4.47% | 43,285 |
| Jan 22, 2026 | 8.54 | 8.62 | 8.32 | 8.51 | +2.28% | 21,335 |
| Jan 21, 2026 | 8.61 | 8.64 | 8.10 | 8.32 | -3.70% | 74,880 |
| Jan 20, 2026 | 8.73 | 8.94 | 8.51 | 8.64 | -4.53% | 58,035 |
| Jan 16, 2026 | 9.25 | 9.39 | 8.74 | 9.05 | -3.31% | 46,770 |
| Jan 15, 2026 | 9.59 | 9.63 | 9.27 | 9.36 | -2.80% | 32,470 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.54 | 9.63 | -2.73% | 59,412 |
| Jan 13, 2026 | 9.90 | 10.19 | 9.70 | 9.90 | +0.51% | 53,333 |
| Jan 12, 2026 | 9.82 | 10.18 | 9.72 | 9.85 | +1.97% | 43,562 |
| Jan 9, 2026 | 9.65 | 9.88 | 9.42 | 9.66 | +2.88% | 38,141 |
| Jan 8, 2026 | 9.51 | 9.73 | 9.20 | 9.39 | -1.26% | 29,456 |
| Jan 7, 2026 | 10.00 | 10.05 | 9.47 | 9.51 | -4.71% | 54,768 |
| Jan 6, 2026 | 9.70 | 10.29 | 9.70 | 9.98 | +8.01% | 140,240 |
| Jan 5, 2026 | 9.07 | 9.39 | 8.85 | 9.24 | +4.52% | 63,032 |
| Jan 2, 2026 | 8.65 | 8.95 | 8.06 | 8.84 | +3.03% | 43,552 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.42 | 8.58 | -1.15% | 78,888 |
| Dec 30, 2025 | 7.94 | 9.37 | 7.94 | 8.68 | +11.14% | 232,233 |
| Dec 29, 2025 | 7.82 | 7.99 | 7.50 | 7.81 | -0.51% | 142,009 |
| Dec 26, 2025 | 7.86 | 7.90 | 7.68 | 7.85 | +0.64% | 39,792 |
| Dec 24, 2025 | 7.64 | 7.93 | 7.64 | 7.80 | +0.91% | 43,989 |
| Dec 23, 2025 | 7.50 | 7.73 | 7.46 | 7.73 | +2.25% | 82,727 |
| Dec 22, 2025 | 7.65 | 7.73 | 7.50 | 7.56 | -3.32% | 96,553 |
| Dec 19, 2025 | 7.94 | 7.96 | 7.77 | 7.82 | -1.51% | 42,120 |
| Dec 18, 2025 | 7.88 | 8.02 | 7.67 | 7.94 | +2.19% | 87,988 |
| Dec 17, 2025 | 7.79 | 8.30 | 7.51 | 7.77 | +2.10% | 143,305 |
| Dec 16, 2025 | 7.26 | 7.83 | 7.20 | 7.61 | +4.82% | 155,584 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.24 | 7.26 | -4.60% | 42,733 |
| Dec 12, 2025 | 7.72 | 7.96 | 7.60 | 7.61 | -2.31% | 51,257 |
| Dec 11, 2025 | 7.74 | 7.96 | 7.62 | 7.79 | +0.91% | 59,459 |
| Dec 10, 2025 | 7.81 | 7.94 | 7.71 | 7.72 | -3.38% | 60,558 |
| Dec 9, 2025 | 7.89 | 8.10 | 7.88 | 7.99 | +0.38% | 66,680 |
| Dec 8, 2025 | 8.08 | 8.16 | 7.72 | 7.96 | -2.45% | 81,922 |
| Dec 5, 2025 | 8.18 | 8.54 | 8.12 | 8.16 | -1.57% | 42,913 |
| Dec 4, 2025 | 8.58 | 8.58 | 7.77 | 8.29 | -6.22% | 183,841 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.54 | 8.84 | +2.08% | 56,604 |
| Dec 2, 2025 | 9.04 | 9.12 | 8.62 | 8.66 | -3.46% | 71,913 |
| Dec 1, 2025 | 9.11 | 9.35 | 8.91 | 8.97 | -2.07% | 83,440 |
| Nov 28, 2025 | 9.02 | 9.28 | 8.67 | 9.16 | -0.11% | 158,045 |
| Nov 26, 2025 | 9.69 | 9.88 | 8.75 | 9.17 | -21.62% | 659,912 |
| Nov 25, 2025 | 11.41 | 12.00 | 11.40 | 11.70 | -0.21% | 32,176 |
| Nov 24, 2025 | 11.39 | 11.83 | 11.39 | 11.72 | +3.58% | 20,979 |
| Nov 21, 2025 | 11.11 | 11.64 | 11.00 | 11.32 | -1.31% | 16,362 |
| Nov 20, 2025 | 11.90 | 12.15 | 11.40 | 11.47 | -0.65% | 29,638 |
| Nov 19, 2025 | 11.87 | 12.14 | 11.50 | 11.54 | -1.91% | 19,738 |
| Nov 18, 2025 | 11.76 | 12.54 | 11.52 | 11.77 | -5.84% | 80,522 |
| Nov 17, 2025 | 12.91 | 13.00 | 12.47 | 12.50 | -4.94% | 64,079 |
| Nov 14, 2025 | 13.40 | 13.50 | 13.01 | 13.15 | -3.10% | 21,922 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.46 | 13.57 | -4.50% | 31,482 |
| Nov 12, 2025 | 14.39 | 14.50 | 14.21 | 14.21 | -0.35% | 13,303 |
| Nov 11, 2025 | 14.80 | 14.80 | 14.22 | 14.26 | -5.50% | 13,629 |
| Nov 10, 2025 | 14.51 | 15.09 | 14.20 | 15.09 | +2.51% | 35,548 |
| Nov 7, 2025 | 14.79 | 15.01 | 13.72 | 14.72 | -0.47% | 81,388 |
| Nov 6, 2025 | 15.28 | 15.68 | 14.33 | 14.79 | -3.80% | 52,298 |
| Nov 5, 2025 | 15.54 | 15.66 | 15.20 | 15.38 | +0.69% | 22,717 |
| Nov 4, 2025 | 16.11 | 16.11 | 15.01 | 15.27 | -6.03% | 41,897 |
Daily open, high, low, close and volume for Alarum Technologies Ltd. American Depositary Share (ALAR). Showing 249 trading days. Unadjusted prices.