Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 551.10
+7.70 (1.42%)
Aug 14, 2025, 5:29 PM IDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 557.50 | 570.00 | 540.00 | 551.40 | 551.40 | 1.47% | 410,815 |
| 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 |
| Jul 17, 2025 | 405.80 | 437.00 | 405.80 | 411.40 | 411.40 | 1.38% | 364,740 |
| Jul 16, 2025 | 395.00 | 408.90 | 390.00 | 405.80 | 405.80 | -1.34% | 645,170 |
| Jul 15, 2025 | 404.30 | 414.40 | 404.30 | 411.30 | 411.30 | 1.73% | 210,737 |
| Jul 14, 2025 | 408.20 | 414.40 | 390.00 | 404.30 | 404.30 | -0.96% | 371,918 |
| Jul 13, 2025 | 408.00 | 413.00 | 405.00 | 408.20 | 408.20 | -5.51% | 306,317 |
| Jul 10, 2025 | 455.90 | 456.00 | 425.30 | 432.00 | 432.00 | -4.87% | 349,934 |
| Jul 9, 2025 | 458.00 | 472.00 | 449.00 | 454.10 | 454.10 | -0.79% | 232,453 |
| Jul 8, 2025 | 469.90 | 480.00 | 455.50 | 457.70 | 457.70 | -0.48% | 311,541 |
| Jul 7, 2025 | 460.00 | 486.30 | 455.00 | 459.90 | 459.90 | 0.59% | 627,100 |
| Jul 6, 2025 | 468.30 | 470.00 | 451.10 | 457.20 | 457.20 | -2.08% | 105,653 |
| Jul 3, 2025 | 457.40 | 480.00 | 451.30 | 466.90 | 466.90 | 4.29% | 598,070 |
| Jul 2, 2025 | 451.00 | 461.30 | 440.00 | 447.70 | 447.70 | -0.73% | 161,416 |
| Jul 1, 2025 | 455.00 | 460.90 | 444.00 | 451.00 | 451.00 | -2.21% | 484,067 |
| Jun 30, 2025 | 447.90 | 462.70 | 438.80 | 461.20 | 461.20 | 2.97% | 478,383 |
| Jun 29, 2025 | 440.00 | 449.40 | 440.00 | 447.90 | 447.90 | -5.15% | 509,797 |
| Jun 26, 2025 | 465.10 | 490.20 | 460.70 | 472.20 | 472.20 | 1.77% | 689,372 |
| Jun 25, 2025 | 455.00 | 469.00 | 444.10 | 464.00 | 464.00 | -1.13% | 943,569 |
| Jun 24, 2025 | 439.90 | 492.00 | 435.10 | 469.30 | 469.30 | 16.45% | 1,702,656 |
| Jun 23, 2025 | 392.00 | 406.00 | 381.30 | 403.00 | 403.00 | 0.98% | 568,388 |
| Jun 22, 2025 | 396.00 | 401.90 | 386.00 | 399.10 | 399.10 | 0.78% | 116,984 |
| Jun 19, 2025 | 399.00 | 403.20 | 390.00 | 396.00 | 396.00 | -1.79% | 416,739 |
| Jun 18, 2025 | 405.30 | 413.00 | 399.00 | 403.20 | 403.20 | -5.26% | 696,825 |
| Jun 17, 2025 | 403.00 | 445.40 | 402.00 | 425.60 | 425.60 | 7.53% | 966,671 |
| Jun 16, 2025 | 397.00 | 413.70 | 390.00 | 395.80 | 395.80 | -0.30% | 532,951 |
| Jun 15, 2025 | 378.00 | 402.90 | 361.00 | 397.00 | 397.00 | 3.82% | 229,582 |
| Jun 12, 2025 | 390.10 | 399.00 | 380.00 | 382.40 | 382.40 | -6.30% | 830,623 |
| Jun 11, 2025 | 400.00 | 412.10 | 390.10 | 408.10 | 408.10 | 0.82% | 871,027 |
| Jun 10, 2025 | 390.00 | 444.40 | 390.00 | 404.80 | 404.80 | 16.66% | 2,276,780 |
| Jun 9, 2025 | 281.60 | 373.00 | 281.60 | 347.00 | 347.00 | 23.22% | 2,410,286 |
| Jun 8, 2025 | 281.10 | 285.10 | 272.00 | 281.60 | 281.60 | 0.18% | 134,054 |
| Jun 5, 2025 | 260.00 | 282.00 | 260.00 | 281.10 | 281.10 | 7.09% | 513,092 |