Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 237.00
+0.80 (0.34%)
At close: Jan 30, 2026
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 240.60 | 244.30 | 236.70 | 237.00 | 237.00 | 0.34% | 109,225 |
| Jan 29, 2026 | 243.50 | 249.00 | 233.80 | 236.20 | 236.20 | -3.28% | 393,815 |
| Jan 28, 2026 | 240.00 | 247.80 | 240.00 | 244.20 | 244.20 | 3.04% | 183,975 |
| Jan 27, 2026 | 245.50 | 251.00 | 235.00 | 237.00 | 237.00 | -3.54% | 393,505 |
| Jan 26, 2026 | 261.00 | 275.00 | 243.10 | 245.70 | 245.70 | -8.08% | 508,891 |
| Jan 23, 2026 | 270.00 | 273.20 | 266.00 | 267.30 | 267.30 | -1.00% | 75,614 |
| Jan 22, 2026 | 267.20 | 273.90 | 265.00 | 270.00 | 270.00 | -0.07% | 169,238 |
| Jan 21, 2026 | 280.30 | 286.80 | 269.00 | 270.20 | 270.20 | -3.60% | 192,551 |
| Jan 20, 2026 | 276.00 | 286.70 | 268.70 | 280.30 | 280.30 | 1.56% | 293,607 |
| Jan 19, 2026 | 286.70 | 286.70 | 272.00 | 276.00 | 276.00 | -3.73% | 340,033 |
| Jan 16, 2026 | 304.00 | 304.00 | 281.50 | 286.70 | 286.70 | -5.81% | 228,293 |
| Jan 15, 2026 | 309.80 | 315.00 | 300.30 | 304.40 | 304.40 | -1.46% | 163,935 |
| Jan 14, 2026 | 321.30 | 321.30 | 306.40 | 308.90 | 308.90 | -3.29% | 215,911 |
| Jan 13, 2026 | 320.00 | 320.00 | 312.00 | 319.40 | 319.40 | 3.00% | 382,253 |
| Jan 12, 2026 | 308.80 | 315.90 | 303.00 | 310.10 | 310.10 | 0.42% | 273,309 |
| 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 |