Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 308.80
+12.40 (4.18%)
At close: Jan 9, 2026
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 296.40 | 310.30 | 296.40 | 308.80 | 308.80 | 4.18% | 86,473 |
| Jan 8, 2026 | 305.00 | 307.90 | 295.00 | 296.40 | 296.40 | -2.82% | 226,715 |
| Jan 7, 2026 | 329.90 | 330.10 | 300.30 | 305.00 | 305.00 | -4.84% | 761,302 |
| Jan 6, 2026 | 297.70 | 323.00 | 297.70 | 320.50 | 320.50 | 7.66% | 678,760 |
| Jan 5, 2026 | 288.20 | 300.00 | 288.00 | 297.70 | 297.70 | 3.30% | 432,581 |
| Jan 1, 2026 | 281.10 | 289.90 | 276.10 | 288.20 | 288.20 | 2.53% | 142,103 |
| Dec 31, 2025 | 275.00 | 290.00 | 271.00 | 281.10 | 281.10 | 2.22% | 564,982 |
| Dec 30, 2025 | 253.60 | 277.20 | 246.20 | 275.00 | 275.00 | 9.61% | 671,608 |
| Dec 29, 2025 | 251.20 | 252.50 | 247.00 | 250.90 | 250.90 | -0.12% | 190,531 |
| Dec 28, 2025 | 255.00 | 255.00 | 250.00 | 251.20 | 251.20 | 0.36% | 56,406 |
| Dec 25, 2025 | 247.80 | 259.00 | 247.80 | 250.30 | 250.30 | 1.25% | 367,970 |
| Dec 24, 2025 | 246.70 | 248.60 | 242.00 | 247.20 | 247.20 | 2.40% | 242,611 |
| Dec 23, 2025 | 241.60 | 247.00 | 237.80 | 241.40 | 241.40 | -0.08% | 266,923 |
| Dec 22, 2025 | 255.00 | 255.00 | 240.00 | 241.60 | 241.60 | -3.17% | 445,833 |
| Dec 21, 2025 | 252.00 | 253.00 | 248.20 | 249.50 | 249.50 | -1.31% | 90,657 |
| Dec 18, 2025 | 256.00 | 262.50 | 245.60 | 252.80 | 252.80 | -3.88% | 738,762 |
| Dec 17, 2025 | 242.60 | 266.00 | 240.50 | 263.00 | 263.00 | 10.32% | 695,401 |
| Dec 16, 2025 | 233.00 | 242.60 | 232.00 | 238.40 | 238.40 | -0.13% | 198,498 |
| Dec 15, 2025 | 245.90 | 248.20 | 235.00 | 238.70 | 238.70 | -2.93% | 280,203 |
| Dec 14, 2025 | 250.60 | 250.60 | 245.00 | 245.90 | 245.90 | -1.88% | 100,074 |
| Dec 11, 2025 | 250.00 | 253.80 | 249.20 | 250.60 | 250.60 | -1.26% | 155,743 |
| Dec 10, 2025 | 246.00 | 258.00 | 246.00 | 253.80 | 253.80 | -0.98% | 329,700 |
| Dec 9, 2025 | 258.90 | 265.00 | 247.10 | 256.30 | 256.30 | -1.00% | 470,945 |
| Dec 8, 2025 | 271.00 | 271.00 | 252.00 | 258.90 | 258.90 | -0.80% | 420,178 |
| Dec 7, 2025 | 268.30 | 270.00 | 260.00 | 261.00 | 261.00 | -2.72% | 197,299 |
| Dec 4, 2025 | 277.20 | 284.30 | 265.00 | 268.30 | 268.30 | -4.42% | 885,851 |
| Dec 3, 2025 | 284.20 | 292.10 | 280.00 | 280.70 | 280.70 | -3.64% | 1,017,579 |
| Dec 2, 2025 | 296.60 | 300.30 | 285.20 | 291.30 | 291.30 | -4.30% | 600,618 |
| Dec 1, 2025 | 293.00 | 306.90 | 284.80 | 304.40 | 304.40 | 5.33% | 827,118 |
| Nov 30, 2025 | 288.70 | 291.00 | 276.90 | 289.00 | 289.00 | 4.26% | 434,964 |
| 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 |