Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 273.30
+24.90 (10.02%)
Jun 3, 2026, 5:28 PM IDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 268.00 | 279.70 | 268.00 | 273.30 | 273.30 | 10.02% | 1,069,508 |
| Jun 2, 2026 | 250.00 | 258.60 | 242.70 | 248.40 | 248.40 | 3.98% | 593,514 |
| Jun 1, 2026 | 264.50 | 264.50 | 223.40 | 238.90 | 238.90 | -12.33% | 630,270 |
| May 29, 2026 | 280.00 | 282.00 | 270.00 | 272.50 | 272.50 | 3.22% | 388,111 |
| May 28, 2026 | 228.90 | 267.00 | 218.90 | 264.00 | 264.00 | 19.67% | 1,242,487 |
| May 27, 2026 | 219.10 | 225.00 | 213.60 | 220.60 | 220.60 | 0.68% | 70,754 |
| May 26, 2026 | 215.40 | 223.00 | 213.70 | 219.10 | 219.10 | 1.72% | 97,460 |
| May 25, 2026 | 213.40 | 225.00 | 213.40 | 215.40 | 215.40 | 0.94% | 106,968 |
| May 20, 2026 | 222.00 | 222.00 | 210.00 | 213.40 | 213.40 | -2.33% | 122,126 |
| May 19, 2026 | 222.00 | 223.30 | 211.60 | 218.50 | 218.50 | -1.53% | 44,388 |
| May 18, 2026 | 214.30 | 226.00 | 207.00 | 221.90 | 221.90 | 3.55% | 283,523 |
| May 15, 2026 | 212.60 | 217.80 | 211.00 | 214.30 | 214.30 | 0.80% | 60,576 |
| May 14, 2026 | 212.50 | 219.90 | 202.10 | 212.60 | 212.60 | 0.05% | 136,377 |
| May 13, 2026 | 222.90 | 222.90 | 206.10 | 212.50 | 212.50 | -4.67% | 274,851 |
| May 12, 2026 | 233.40 | 227.50 | 220.00 | 222.90 | 222.90 | -4.50% | 248,453 |
| May 11, 2026 | 236.00 | 236.00 | 228.50 | 233.40 | 233.40 | 1.48% | 189,943 |
| May 8, 2026 | 235.00 | 235.90 | 225.00 | 230.00 | 230.00 | -2.13% | 70,994 |
| May 7, 2026 | 222.20 | 235.90 | 218.00 | 235.00 | 235.00 | 11.85% | 598,658 |
| May 6, 2026 | 207.40 | 214.00 | 207.40 | 210.10 | 210.10 | 1.60% | 113,808 |
| May 5, 2026 | 206.00 | 209.40 | 200.40 | 206.80 | 206.80 | 0.29% | 55,241 |
| May 4, 2026 | 200.00 | 209.10 | 200.00 | 206.20 | 206.20 | 3.67% | 319,117 |
| May 1, 2026 | 193.20 | 200.20 | 193.20 | 198.90 | 198.90 | 2.95% | 39,089 |
| Apr 30, 2026 | 198.80 | 198.80 | 191.00 | 193.20 | 193.20 | -2.82% | 119,498 |
| Apr 29, 2026 | 203.60 | 206.40 | 197.70 | 198.80 | 198.80 | -2.36% | 141,105 |
| Apr 28, 2026 | 209.60 | 209.60 | 200.40 | 203.60 | 203.60 | 0.10% | 43,350 |
| Apr 27, 2026 | 202.00 | 206.50 | 201.30 | 203.40 | 203.40 | 0.69% | 38,013 |
| Apr 24, 2026 | 205.20 | 208.00 | 199.40 | 202.00 | 202.00 | -1.56% | 59,697 |
| Apr 23, 2026 | 213.00 | 225.00 | 200.00 | 205.20 | 205.20 | -3.53% | 428,791 |
| Apr 20, 2026 | 210.00 | 215.40 | 198.60 | 212.70 | 212.70 | 2.26% | 202,420 |
| Apr 17, 2026 | 211.50 | 213.10 | 205.50 | 208.00 | 208.00 | -1.61% | 56,362 |
| Apr 16, 2026 | 210.00 | 220.30 | 202.70 | 211.40 | 211.40 | 2.32% | 321,071 |
| Apr 15, 2026 | 197.20 | 208.00 | 183.60 | 206.60 | 206.60 | 4.77% | 310,937 |
| Apr 14, 2026 | 193.50 | 203.10 | 193.50 | 197.20 | 197.20 | 1.91% | 155,860 |
| Apr 13, 2026 | 190.00 | 199.00 | 186.00 | 193.50 | 193.50 | 0.36% | 142,340 |
| Apr 10, 2026 | 196.00 | 196.00 | 188.20 | 192.80 | 192.80 | -0.67% | 22,023 |
| Apr 9, 2026 | 192.50 | 198.20 | 191.20 | 194.10 | 194.10 | 0.83% | 114,678 |
| Apr 6, 2026 | 192.60 | 196.00 | 188.60 | 192.50 | 192.50 | -0.05% | 29,385 |
| Apr 3, 2026 | 184.10 | 193.90 | 184.10 | 192.60 | 192.60 | 4.62% | 113,791 |
| Mar 31, 2026 | 185.00 | 186.40 | 180.70 | 184.10 | 184.10 | -0.86% | 122,490 |
| Mar 30, 2026 | 184.20 | 188.60 | 183.00 | 185.70 | 185.70 | 0.27% | 84,913 |
| Mar 27, 2026 | 188.40 | 188.40 | 184.40 | 185.20 | 185.20 | -1.70% | 77,475 |
| Mar 26, 2026 | 191.40 | 193.40 | 185.00 | 188.40 | 188.40 | -1.57% | 273,993 |
| Mar 25, 2026 | 191.50 | 195.00 | 187.90 | 191.40 | 191.40 | -0.05% | 126,807 |
| Mar 24, 2026 | 198.70 | 198.70 | 187.00 | 191.50 | 191.50 | -3.62% | 442,521 |
| Mar 23, 2026 | 193.70 | 200.10 | 188.00 | 198.70 | 198.70 | 2.58% | 526,609 |
| Mar 20, 2026 | 192.00 | 195.00 | 185.00 | 193.70 | 193.70 | -0.21% | 416,512 |
| Mar 19, 2026 | 222.00 | 233.00 | 191.00 | 194.10 | 194.10 | -11.25% | 854,409 |
| Mar 18, 2026 | 239.00 | 239.00 | 218.00 | 218.70 | 218.70 | -4.08% | 261,996 |
| Mar 17, 2026 | 218.30 | 231.20 | 218.30 | 228.00 | 228.00 | 4.44% | 249,252 |
| Mar 16, 2026 | 220.80 | 223.70 | 212.00 | 218.30 | 218.30 | -1.13% | 101,492 |