Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 57.30
+5.50 (10.62%)
Aug 3, 2026, 4:54 PM IDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 51.80 | 62.80 | 51.80 | 60.70 | - | 17.18% | 2,579,997 |
| 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 |
| Jun 11, 2026 | 269.50 | 279.50 | 263.50 | 267.20 | 267.20 | -0.85% | 215,998 |
| Jun 10, 2026 | 275.00 | 275.90 | 254.30 | 269.50 | 269.50 | -2.00% | 605,177 |
| Jun 9, 2026 | 278.90 | 291.20 | 273.90 | 275.00 | 275.00 | 3.46% | 955,366 |
| Jun 8, 2026 | 263.00 | 279.00 | 256.00 | 265.80 | 265.80 | -6.34% | 333,499 |
| Jun 5, 2026 | 278.00 | 300.00 | 273.90 | 283.80 | 283.80 | 7.05% | 481,222 |
| Jun 4, 2026 | 274.00 | 274.30 | 255.10 | 265.10 | 265.10 | -3.00% | 334,380 |
| 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 |