Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 50.90
0.00 (0.00%)
Aug 21, 2026, 1:45 PM IDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 50.90 | 51.40 | 50.30 | 50.90 | 50.90 | - | 83,045 |
| Aug 20, 2026 | 52.30 | 52.50 | 50.60 | 50.90 | 50.90 | -2.68% | 275,081 |
| Aug 19, 2026 | 51.80 | 53.10 | 51.80 | 52.30 | 52.30 | 0.97% | 153,856 |
| Aug 18, 2026 | 51.00 | 53.50 | 51.00 | 51.80 | 51.80 | -0.96% | 578,824 |
| Aug 17, 2026 | 53.80 | 53.80 | 51.80 | 52.30 | 52.30 | -2.79% | 571,301 |
| Aug 14, 2026 | 54.00 | 54.40 | 53.00 | 53.80 | 53.80 | -0.37% | 168,142 |
| Aug 13, 2026 | 53.00 | 54.50 | 53.00 | 54.00 | 54.00 | 0.75% | 248,986 |
| Aug 12, 2026 | 55.30 | 55.30 | 53.00 | 53.60 | 53.60 | -3.07% | 547,054 |
| Aug 11, 2026 | 56.30 | 56.30 | 54.20 | 55.30 | 55.30 | -1.78% | 520,128 |
| Aug 10, 2026 | 59.50 | 60.40 | 55.40 | 56.30 | 56.30 | -5.38% | 855,638 |
| Aug 7, 2026 | 57.90 | 60.90 | 57.90 | 59.50 | 59.50 | 2.76% | 335,611 |
| Aug 6, 2026 | 60.80 | 63.60 | 57.40 | 57.90 | 57.90 | -4.77% | 756,253 |
| Aug 5, 2026 | 58.00 | 66.20 | 58.00 | 60.80 | 60.80 | 4.83% | 1,944,228 |
| Aug 4, 2026 | 60.00 | 61.20 | 56.60 | 58.00 | 58.00 | -1.36% | 780,633 |
| Aug 3, 2026 | 51.80 | 63.00 | 51.80 | 58.80 | 58.80 | 13.51% | 4,450,401 |
| Jul 31, 2026 | 52.00 | 53.70 | 51.40 | 51.80 | 51.80 | -0.38% | 194,917 |
| Jul 30, 2026 | 53.80 | 53.80 | 51.40 | 52.00 | 52.00 | -3.35% | 446,845 |
| Jul 29, 2026 | 56.00 | 56.00 | 52.30 | 53.80 | 53.80 | -5.45% | 1,232,778 |
| Jul 28, 2026 | 57.90 | 57.90 | 56.30 | 56.90 | 56.90 | -1.73% | 360,698 |
| Jul 27, 2026 | 60.00 | 61.10 | 56.40 | 57.90 | 57.90 | -5.70% | 840,176 |
| Jul 24, 2026 | 62.00 | 62.00 | 60.50 | 61.40 | 61.40 | -3.31% | 469,461 |
| Jul 22, 2026 | 67.20 | 67.20 | 63.00 | 63.50 | 63.50 | -3.20% | 627,503 |
| Jul 21, 2026 | 67.40 | 67.40 | 63.30 | 65.60 | 65.60 | -2.67% | 902,158 |
| Jul 20, 2026 | 67.20 | 68.20 | 64.70 | 67.40 | 67.40 | 1.35% | 389,087 |
| Jul 17, 2026 | 67.00 | 67.20 | 64.90 | 66.50 | 66.50 | -2.06% | 290,407 |
| Jul 16, 2026 | 69.00 | 70.00 | 66.80 | 67.90 | 67.90 | -7.49% | 893,520 |
| Jul 15, 2026 | 67.80 | 74.90 | 65.80 | 73.40 | 73.40 | 12.75% | 1,425,484 |
| Jul 14, 2026 | 68.00 | 69.00 | 61.90 | 65.10 | 65.10 | -3.13% | 1,695,472 |
| Jul 13, 2026 | 69.30 | 69.30 | 65.00 | 67.20 | 67.20 | -7.05% | 1,342,535 |
| Jul 10, 2026 | 75.70 | 75.70 | 72.00 | 72.30 | 72.30 | -4.49% | 715,246 |
| Jul 9, 2026 | 82.00 | 82.00 | 75.50 | 75.70 | 75.70 | -2.57% | 1,494,505 |
| Jul 8, 2026 | 84.00 | 84.80 | 77.00 | 77.70 | 77.70 | -11.20% | 2,105,198 |
| Jul 7, 2026 | 90.50 | 106.10 | 85.80 | 87.50 | 87.50 | -7.21% | 4,525,130 |
| Jul 6, 2026 | 89.00 | 97.00 | 75.00 | 94.30 | 94.30 | 36.67% | 16,393,955 |
| Jul 3, 2026 | 156.40 | 156.40 | 66.20 | 69.00 | 69.00 | -71.32% | 12,057,553 |
| Jul 2, 2026 | 235.00 | 242.50 | 231.80 | 240.60 | 240.60 | -1.23% | 154,178 |
| Jul 1, 2026 | 238.00 | 246.00 | 238.00 | 243.60 | 243.60 | 2.35% | 308,591 |
| Jun 30, 2026 | 235.80 | 241.60 | 229.90 | 238.00 | 238.00 | 0.93% | 264,878 |
| Jun 29, 2026 | 223.00 | 240.00 | 223.00 | 235.80 | 235.80 | 1.77% | 288,972 |
| Jun 26, 2026 | 238.00 | 241.80 | 230.40 | 231.70 | 231.70 | -4.06% | 87,742 |
| Jun 25, 2026 | 253.40 | 253.40 | 238.00 | 241.50 | 241.50 | -4.70% | 205,775 |
| Jun 24, 2026 | 249.90 | 256.00 | 245.40 | 253.40 | 253.40 | 1.40% | 132,322 |
| Jun 23, 2026 | 256.20 | 256.30 | 242.00 | 249.90 | 249.90 | -4.40% | 823,676 |
| Jun 22, 2026 | 265.00 | 265.00 | 256.20 | 261.40 | 261.40 | 2.59% | 292,291 |
| Jun 19, 2026 | 274.90 | 274.90 | 254.20 | 254.80 | 254.80 | -7.31% | 512,556 |
| Jun 18, 2026 | 268.20 | 280.00 | 260.40 | 274.90 | 274.90 | 2.50% | 313,830 |
| Jun 17, 2026 | 293.10 | 293.10 | 267.00 | 268.20 | 268.20 | -12.27% | 973,153 |
| Jun 16, 2026 | 303.00 | 320.00 | 302.80 | 305.70 | 305.70 | 4.94% | 851,257 |
| Jun 15, 2026 | 280.00 | 304.80 | 280.00 | 291.30 | 291.30 | 5.09% | 706,862 |
| Jun 12, 2026 | 267.20 | 279.30 | 267.20 | 277.20 | 277.20 | 3.74% | 68,820 |