Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 277.20
-10.80 (-3.75%)
Nov 27, 2025, 5:29 PM IDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 295.00 | 295.40 | 276.60 | 277.20 | 277.20 | -3.75% | 812,038 |
| Nov 26, 2025 | 379.40 | 392.30 | 287.60 | 288.00 | 288.00 | -24.01% | 2,260,553 |
| Nov 25, 2025 | 379.40 | 386.80 | 372.70 | 379.00 | 379.00 | -0.11% | 123,420 |
| Nov 24, 2025 | 370.70 | 387.00 | 370.70 | 379.40 | 379.40 | 2.35% | 288,316 |
| Nov 23, 2025 | 390.00 | 390.00 | 369.80 | 370.70 | 370.70 | -4.95% | 99,373 |
| Nov 20, 2025 | 395.90 | 401.90 | 382.40 | 390.00 | 390.00 | -1.49% | 350,018 |
| Nov 19, 2025 | 385.90 | 397.50 | 376.90 | 395.90 | 395.90 | 2.59% | 131,311 |
| Nov 18, 2025 | 405.00 | 409.60 | 380.00 | 385.90 | 385.90 | -7.44% | 328,894 |
| Nov 17, 2025 | 423.80 | 435.00 | 412.00 | 416.90 | 416.90 | -1.63% | 117,008 |
| Nov 16, 2025 | 426.60 | 430.00 | 421.00 | 423.80 | 423.80 | -4.76% | 155,156 |
| Nov 13, 2025 | 461.60 | 462.00 | 439.00 | 445.00 | 445.00 | -3.60% | 218,865 |
| Nov 12, 2025 | 469.40 | 469.40 | 459.30 | 461.60 | 461.60 | -1.66% | 162,569 |
| Nov 11, 2025 | 465.90 | 475.70 | 465.90 | 469.40 | 469.40 | 0.75% | 119,475 |
| Nov 10, 2025 | 484.10 | 487.00 | 465.50 | 465.90 | 465.90 | -3.76% | 246,335 |
| Nov 9, 2025 | 490.90 | 490.90 | 480.00 | 484.10 | 484.10 | -5.08% | 131,948 |
| Nov 6, 2025 | 511.50 | 524.40 | 494.50 | 510.00 | 510.00 | -0.29% | 501,571 |
| Nov 5, 2025 | 505.00 | 520.00 | 490.80 | 511.50 | 511.50 | -1.27% | 335,003 |
| Nov 4, 2025 | 534.20 | 536.90 | 515.00 | 518.10 | 518.10 | -3.01% | 305,018 |
| Nov 3, 2025 | 520.00 | 546.10 | 518.00 | 534.20 | 534.20 | 2.73% | 177,838 |
| Nov 2, 2025 | 523.40 | 525.00 | 516.70 | 520.00 | 520.00 | 1.78% | 79,404 |
| Oct 30, 2025 | 521.80 | 521.80 | 509.40 | 510.90 | 510.90 | -2.09% | 112,622 |
| Oct 29, 2025 | 506.90 | 523.70 | 502.20 | 521.80 | 521.80 | 2.94% | 237,557 |
| Oct 28, 2025 | 499.80 | 514.00 | 497.00 | 506.90 | 506.90 | 3.01% | 331,819 |
| Oct 27, 2025 | 465.90 | 495.00 | 467.00 | 492.10 | 492.10 | 5.62% | 294,198 |
| Oct 26, 2025 | 468.00 | 471.90 | 455.70 | 465.90 | 465.90 | -0.45% | 87,037 |
| Oct 23, 2025 | 470.00 | 473.00 | 456.00 | 468.00 | 468.00 | -1.10% | 165,225 |
| Oct 22, 2025 | 470.00 | 479.20 | 470.00 | 473.20 | 473.20 | -2.03% | 215,561 |
| Oct 21, 2025 | 480.00 | 491.30 | 467.80 | 483.00 | 483.00 | -0.17% | 100,215 |
| Oct 20, 2025 | 484.00 | 487.50 | 474.00 | 483.80 | 483.80 | 0.81% | 190,735 |
| Oct 19, 2025 | 497.50 | 483.00 | 471.10 | 479.90 | 479.90 | -3.54% | 108,403 |
| Oct 16, 2025 | 523.90 | 523.90 | 477.00 | 497.50 | 497.50 | -5.04% | 215,126 |
| Oct 15, 2025 | 494.00 | 528.50 | 479.00 | 523.90 | 523.90 | 13.99% | 525,871 |
| Oct 12, 2025 | 475.10 | 475.10 | 451.00 | 459.60 | 459.60 | -3.36% | 277,425 |
| Oct 9, 2025 | 472.00 | 478.10 | 462.00 | 475.60 | 475.60 | -3.22% | 408,257 |
| Oct 8, 2025 | 505.00 | 505.00 | 485.00 | 491.40 | 491.40 | 1.74% | 113,077 |
| 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 |