Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 483.00
-15.40 (-3.09%)
Oct 5, 2025, 3:49 PM IDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 499.00 | 499.00 | 481.80 | 483.00 | 483.00 | -3.09% | 137,304 |
| Sep 30, 2025 | 500.10 | 505.00 | 490.00 | 498.40 | 498.40 | 0.16% | 262,042 |
| Sep 29, 2025 | 483.50 | 503.60 | 482.10 | 497.60 | 497.60 | 2.92% | 148,481 |
| Sep 28, 2025 | 503.80 | 503.80 | 482.20 | 483.50 | 483.50 | -4.03% | 336,505 |
| Sep 25, 2025 | 527.80 | 527.80 | 490.00 | 503.80 | 503.80 | -4.55% | 763,826 |
| Sep 21, 2025 | 546.80 | 552.00 | 520.90 | 527.80 | 527.80 | -3.47% | 226,994 |
| Sep 18, 2025 | 522.00 | 558.80 | 515.00 | 546.80 | 546.80 | 1.37% | 545,130 |
| Sep 17, 2025 | 508.00 | 540.00 | 508.00 | 539.40 | 539.40 | 6.18% | 274,225 |
| Sep 16, 2025 | 515.80 | 515.80 | 488.10 | 508.00 | 508.00 | -1.51% | 408,848 |
| Sep 15, 2025 | 521.50 | 534.00 | 509.00 | 515.80 | 515.80 | -1.09% | 206,283 |
| Sep 14, 2025 | 526.00 | 534.60 | 519.40 | 521.50 | 521.50 | -0.86% | 41,273 |
| Sep 11, 2025 | 529.80 | 533.10 | 518.40 | 526.00 | 526.00 | -4.36% | 204,529 |
| Sep 10, 2025 | 513.10 | 552.00 | 512.00 | 550.00 | 550.00 | 10.18% | 837,640 |
| Sep 9, 2025 | 496.40 | 515.00 | 494.80 | 499.20 | 499.20 | 0.56% | 611,878 |
| Sep 8, 2025 | 466.00 | 499.00 | 466.00 | 496.40 | 496.40 | 4.51% | 233,794 |
| Sep 7, 2025 | 475.60 | 483.30 | 470.10 | 475.00 | 475.00 | -0.13% | 308,198 |
| Sep 4, 2025 | 476.00 | 478.70 | 470.00 | 475.60 | 475.60 | 3.14% | 452,070 |
| Sep 3, 2025 | 459.00 | 469.00 | 449.60 | 461.10 | 461.10 | -1.89% | 617,519 |
| Sep 2, 2025 | 503.20 | 510.00 | 466.00 | 470.00 | 470.00 | -6.60% | 793,761 |
| Sep 1, 2025 | 503.10 | 539.90 | 491.00 | 503.20 | 503.20 | -0.36% | 598,708 |
| Aug 31, 2025 | 505.30 | 509.00 | 491.00 | 505.00 | 505.00 | -7.34% | 545,735 |
| Aug 28, 2025 | 566.00 | 607.90 | 545.00 | 545.00 | 545.00 | -5.04% | 1,447,269 |
| Aug 27, 2025 | 579.20 | 584.60 | 564.20 | 573.90 | 573.90 | -0.92% | 219,806 |
| Aug 26, 2025 | 555.10 | 589.90 | 555.10 | 579.20 | 579.20 | 2.17% | 252,115 |
| Aug 25, 2025 | 566.00 | 566.90 | 555.00 | 566.90 | 566.90 | 0.69% | 134,680 |
| Aug 24, 2025 | 561.00 | 568.30 | 543.10 | 563.00 | 563.00 | 0.09% | 166,349 |
| Aug 21, 2025 | 538.10 | 567.70 | 538.10 | 562.50 | 562.50 | 4.53% | 252,200 |
| Aug 20, 2025 | 562.50 | 562.50 | 535.00 | 538.10 | 538.10 | -4.34% | 180,639 |
| Aug 19, 2025 | 568.00 | 574.00 | 551.00 | 562.50 | 562.50 | 5.65% | 322,686 |
| Aug 18, 2025 | 545.70 | 549.40 | 528.60 | 532.40 | 532.40 | -2.44% | 153,633 |
| Aug 17, 2025 | 531.90 | 557.00 | 531.90 | 545.70 | 545.70 | -0.98% | 234,538 |
| Aug 14, 2025 | 557.50 | 570.00 | 532.00 | 551.10 | 551.10 | 1.42% | 435,478 |
| Aug 13, 2025 | 518.00 | 549.80 | 510.00 | 543.40 | 543.40 | 4.90% | 485,559 |
| Aug 12, 2025 | 530.00 | 544.00 | 502.30 | 518.00 | 518.00 | -1.33% | 261,340 |
| Aug 11, 2025 | 508.50 | 530.00 | 508.50 | 525.00 | 525.00 | 3.24% | 521,802 |
| Aug 10, 2025 | 514.50 | 516.80 | 495.00 | 508.50 | 508.50 | -0.88% | 129,629 |
| Aug 7, 2025 | 490.00 | 533.50 | 490.00 | 513.00 | 513.00 | 6.88% | 1,247,645 |
| Aug 6, 2025 | 452.70 | 487.80 | 442.00 | 480.00 | 480.00 | 5.49% | 590,234 |
| Aug 5, 2025 | 450.00 | 472.00 | 450.00 | 455.00 | 455.00 | 1.11% | 449,572 |
| Aug 4, 2025 | 414.90 | 451.00 | 414.80 | 450.00 | 450.00 | 7.45% | 360,499 |
| Jul 31, 2025 | 392.10 | 422.00 | 389.00 | 418.80 | 418.80 | 3.41% | 613,489 |
| Jul 30, 2025 | 417.30 | 417.30 | 402.00 | 405.00 | 405.00 | -2.95% | 382,389 |
| Jul 29, 2025 | 411.30 | 419.00 | 404.60 | 417.30 | 417.30 | 1.46% | 209,935 |
| Jul 28, 2025 | 413.00 | 425.00 | 409.30 | 411.30 | 411.30 | -0.41% | 194,088 |
| Jul 27, 2025 | 411.50 | 416.50 | 403.00 | 413.00 | 413.00 | 0.36% | 102,484 |
| Jul 24, 2025 | 416.40 | 425.00 | 407.20 | 411.50 | 411.50 | -1.18% | 347,568 |
| Jul 23, 2025 | 388.10 | 426.80 | 388.10 | 416.40 | 416.40 | 7.29% | 516,409 |
| Jul 22, 2025 | 385.00 | 393.90 | 381.00 | 388.10 | 388.10 | -2.22% | 675,012 |
| Jul 21, 2025 | 398.00 | 404.60 | 387.30 | 396.90 | 396.90 | -0.08% | 336,386 |
| Jul 20, 2025 | 400.00 | 400.00 | 392.10 | 397.20 | 397.20 | -3.45% | 128,066 |