Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 52.70
-1.70 (-3.13%)
Oct 1, 2026, 2:24 PM IDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.40 | 54.40 | 52.10 | 52.70 | 52.70 | -3.12% | 161,145 |
| Sep 30, 2026 | 54.30 | 55.10 | 53.50 | 54.40 | 54.40 | 0.18% | 143,759 |
| Sep 29, 2026 | 54.60 | 55.00 | 51.10 | 54.30 | 54.30 | 0.56% | 192,716 |
| Sep 28, 2026 | 54.00 | 54.70 | 52.60 | 54.00 | 54.00 | 2.66% | 293,230 |
| Sep 24, 2026 | 59.00 | 59.00 | 52.00 | 52.60 | 52.60 | -12.19% | 1,849,573 |
| Sep 23, 2026 | 61.20 | 61.90 | 56.80 | 59.90 | 59.90 | -1.80% | 1,361,995 |
| Sep 22, 2026 | 66.00 | 66.00 | 60.50 | 61.00 | 61.00 | -7.29% | 1,367,468 |
| Sep 17, 2026 | 65.40 | 70.90 | 65.00 | 65.80 | 65.80 | 0.61% | 1,269,059 |
| Sep 16, 2026 | 71.50 | 74.00 | 63.30 | 65.40 | 65.40 | -9.04% | 1,653,166 |
| Sep 15, 2026 | 69.80 | 76.50 | 67.00 | 71.90 | 71.90 | 9.77% | 3,815,624 |
| Sep 14, 2026 | 56.60 | 67.20 | 56.60 | 65.50 | 65.50 | 15.72% | 2,871,877 |
| Sep 10, 2026 | 48.00 | 58.00 | 47.30 | 56.60 | 56.60 | 17.92% | 4,369,229 |
| Sep 9, 2026 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | -3.03% | 640,786 |
| Sep 8, 2026 | 45.00 | 50.30 | 45.00 | 49.50 | 49.50 | 10.00% | 1,618,333 |
| Sep 7, 2026 | 42.50 | 45.70 | 42.50 | 45.00 | 45.00 | 5.88% | 653,719 |
| Sep 4, 2026 | 41.00 | 43.80 | 40.00 | 42.50 | 42.50 | 2.66% | 272,462 |
| Sep 3, 2026 | 38.50 | 42.30 | 38.40 | 41.40 | 41.40 | -9.41% | 2,071,639 |
| Sep 2, 2026 | 47.40 | 47.10 | 45.30 | 45.70 | 45.70 | -3.59% | 579,028 |
| Sep 1, 2026 | 48.10 | 49.50 | 47.00 | 47.40 | 47.40 | -1.46% | 407,043 |
| Aug 31, 2026 | 47.70 | 48.60 | 47.00 | 48.10 | 48.10 | 0.84% | 364,312 |
| Aug 28, 2026 | 48.00 | 48.10 | 47.00 | 47.70 | 47.70 | -1.24% | 262,584 |
| Aug 27, 2026 | 48.20 | 50.10 | 47.20 | 48.30 | 48.30 | 0.21% | 638,551 |
| Aug 26, 2026 | 49.90 | 49.20 | 47.30 | 48.20 | 48.20 | -3.41% | 531,503 |
| Aug 25, 2026 | 49.90 | 50.20 | 49.50 | 49.90 | 49.90 | - | 91,955 |
| Aug 24, 2026 | 50.90 | 50.80 | 48.80 | 49.90 | 49.90 | -1.96% | 560,069 |
| 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 |