Alarum Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.32	10.51	10.24	10.38	10.38	0.58%	93,506
Jan 16, 2025	10.53	10.66	10.21	10.32	10.32	-1.71%	99,624
Jan 15, 2025	10.70	10.82	10.30	10.50	10.50	0.38%	128,401
Jan 14, 2025	10.70	10.79	10.12	10.46	10.46	1.55%	111,502
Jan 13, 2025	10.46	10.55	10.11	10.30	10.30	-3.01%	116,887
Jan 10, 2025	10.51	10.78	10.16	10.62	10.62	-2.03%	142,420
Jan 8, 2025	10.85	10.95	10.46	10.84	10.84	-0.64%	85,378
Jan 7, 2025	11.38	11.63	10.85	10.91	10.91	-3.45%	85,423
Jan 6, 2025	11.53	11.98	11.25	11.30	11.30	2.73%	191,982
Jan 3, 2025	11.00	11.40	10.86	11.00	11.00	-1.35%	89,242
Jan 2, 2025	10.87	11.38	10.81	11.15	11.15	5.09%	93,800
Dec 31, 2024	11.26	11.65	10.41	10.61	10.61	-5.69%	302,204
Dec 30, 2024	10.87	11.30	10.61	11.25	11.25	-2.17%	271,228
Dec 27, 2024	11.50	11.73	11.27	11.50	11.50	-1.71%	135,283
Dec 26, 2024	10.90	12.15	10.74	11.70	11.70	7.34%	290,610
Dec 24, 2024	10.77	10.96	10.56	10.90	10.90	1.21%	80,826
Dec 23, 2024	11.17	11.40	10.68	10.77	10.77	-3.58%	173,657
Dec 20, 2024	10.54	11.46	10.54	11.17	11.17	0.63%	126,015
Dec 19, 2024	10.71	11.40	10.70	11.10	11.10	4.62%	189,318
Dec 18, 2024	11.40	11.45	10.41	10.61	10.61	-8.46%	407,701
Dec 17, 2024	11.98	12.15	11.58	11.59	11.59	-4.61%	120,959
Dec 16, 2024	11.53	12.34	11.53	12.15	12.15	2.79%	140,432
Dec 13, 2024	11.67	11.99	11.29	11.82	11.82	1.29%	141,793
Dec 12, 2024	12.00	12.14	11.51	11.67	11.67	-4.03%	131,250
Dec 11, 2024	12.25	12.61	12.11	12.16	12.16	-1.14%	135,742
Dec 10, 2024	11.87	12.61	11.79	12.30	12.30	3.97%	147,429
Dec 9, 2024	12.40	12.60	11.59	11.83	11.83	-4.29%	286,878
Dec 6, 2024	12.40	12.64	12.12	12.36	12.36	-0.16%	191,719
Dec 5, 2024	12.90	13.40	12.27	12.38	12.38	-4.48%	175,065
Dec 4, 2024	12.38	13.00	12.38	12.96	12.96	5.02%	246,091
Dec 3, 2024	12.90	12.90	12.13	12.34	12.34	-2.99%	148,444
Dec 2, 2024	12.65	13.11	12.65	12.72	12.72	0.63%	154,938
Nov 29, 2024	13.01	13.14	12.51	12.64	12.64	-2.39%	119,752
Nov 27, 2024	13.10	13.21	12.50	12.95	12.95	-3.57%	230,154
Nov 26, 2024	13.27	14.20	13.02	13.43	13.43	-1.47%	228,293
Nov 25, 2024	12.50	14.52	12.15	13.63	13.63	-10.33%	826,510
Nov 22, 2024	13.50	15.94	13.32	15.20	15.20	14.37%	515,869
Nov 21, 2024	12.60	13.50	12.53	13.29	13.29	6.15%	228,657
Nov 20, 2024	12.92	12.92	12.05	12.52	12.52	-3.17%	193,030
Nov 19, 2024	13.19	13.46	12.55	12.93	12.93	-5.41%	208,017
Nov 18, 2024	14.18	14.26	13.37	13.67	13.67	-4.20%	115,529
Nov 15, 2024	14.18	14.81	13.57	14.27	14.27	2.37%	185,347
Nov 14, 2024	15.07	15.19	13.53	13.94	13.94	-9.36%	289,734
Nov 13, 2024	14.90	16.07	14.35	15.38	15.38	3.22%	246,109
Nov 12, 2024	14.02	15.35	13.70	14.90	14.90	6.66%	293,643
Nov 11, 2024	14.35	14.35	12.89	13.97	13.97	-2.24%	356,471
Nov 8, 2024	15.01	15.01	13.87	14.29	14.29	-0.97%	182,461
Nov 7, 2024	13.77	14.88	13.44	14.43	14.43	9.40%	217,240
Nov 6, 2024	14.00	14.07	12.89	13.19	13.19	-5.04%	234,761
Nov 5, 2024	13.80	14.50	13.14	13.89	13.89	-0.22%	189,706
Nov 4, 2024	13.24	14.64	13.00	13.92	13.92	12.80%	405,207
Nov 1, 2024	12.80	13.14	12.21	12.34	12.34	-2.83%	175,100
Oct 31, 2024	13.59	13.59	12.52	12.70	12.70	-8.10%	252,813
Oct 30, 2024	14.23	14.75	13.51	13.82	13.82	-2.61%	284,464
Oct 29, 2024	14.90	15.15	13.76	14.19	14.19	-4.12%	273,980
Oct 28, 2024	16.73	16.97	14.33	14.80	14.80	-12.84%	495,711
Oct 25, 2024	16.80	17.70	16.80	16.98	16.98	2.54%	151,557
Oct 24, 2024	16.50	17.50	16.25	16.56	16.56	5.61%	234,131
Oct 23, 2024	18.59	18.89	15.31	15.68	15.68	-14.88%	506,888
Oct 22, 2024	18.25	19.59	18.02	18.42	18.42	-0.49%	360,810
Oct 21, 2024	18.33	20.47	17.50	18.51	18.51	-2.01%	968,443
Oct 18, 2024	20.49	21.50	18.68	18.89	18.89	4.19%	1,017,113
Oct 17, 2024	19.58	21.47	17.76	18.13	18.13	8.95%	1,612,785
Oct 16, 2024	14.23	16.90	13.80	16.64	16.64	33.12%	1,169,715
Oct 15, 2024	12.97	13.87	12.26	12.50	12.50	-3.40%	623,722
Oct 14, 2024	11.42	13.05	11.38	12.94	12.94	23.59%	666,827
Oct 11, 2024	9.41	10.84	9.41	10.47	10.47	9.52%	222,924
Oct 10, 2024	9.40	9.60	9.14	9.56	9.56	-0.21%	92,991
Oct 9, 2024	9.30	9.59	8.97	9.58	9.58	4.47%	119,697
Oct 8, 2024	9.31	9.64	9.15	9.17	9.17	-2.96%	97,797
Oct 7, 2024	10.08	10.08	9.25	9.45	9.45	-8.16%	255,401
Oct 4, 2024	10.44	10.69	10.17	10.29	10.29	-0.87%	90,446
Oct 3, 2024	10.18	10.52	10.01	10.38	10.38	-	82,835
Oct 2, 2024	10.00	10.58	9.90	10.38	10.38	3.28%	105,866
Oct 1, 2024	10.50	10.65	9.76	10.05	10.05	-5.55%	196,379
Sep 30, 2024	11.17	11.25	10.52	10.64	10.64	-5.67%	118,794
Sep 27, 2024	11.37	11.65	11.05	11.28	11.28	0.18%	135,578
Sep 26, 2024	12.60	12.80	11.24	11.26	11.26	-7.40%	192,259
Sep 25, 2024	11.23	12.33	11.23	12.16	12.16	9.35%	197,906
Sep 24, 2024	10.84	11.21	10.65	11.12	11.12	7.03%	136,142
Sep 23, 2024	11.15	11.30	10.17	10.39	10.39	-7.64%	248,962
Sep 20, 2024	11.65	11.70	11.10	11.25	11.25	-2.93%	225,602
Sep 19, 2024	11.89	12.03	11.33	11.59	11.59	2.75%	153,281
Sep 18, 2024	11.45	11.76	11.09	11.28	11.28	0.18%	139,994
Sep 17, 2024	11.51	11.97	11.13	11.26	11.26	-4.41%	152,927
Sep 16, 2024	12.70	12.70	11.57	11.78	11.78	-9.94%	240,547
Sep 13, 2024	12.66	14.14	12.61	13.08	13.08	3.73%	457,050
Sep 12, 2024	11.23	12.78	11.23	12.61	12.61	17.52%	406,702
Sep 11, 2024	9.89	11.06	9.67	10.73	10.73	7.09%	290,555
Sep 10, 2024	10.47	10.50	9.80	10.02	10.02	-3.28%	172,864
Sep 9, 2024	10.63	10.77	10.30	10.36	10.36	-3.09%	179,094
Sep 6, 2024	10.89	11.35	10.35	10.69	10.69	-3.35%	289,702
Sep 5, 2024	11.63	11.86	11.03	11.06	11.06	-6.11%	124,817
Sep 4, 2024	11.79	12.35	11.34	11.78	11.78	-1.01%	191,009
Sep 3, 2024	12.64	12.64	11.68	11.90	11.90	-7.68%	226,146
Aug 30, 2024	13.00	13.18	12.43	12.89	12.89	0.47%	175,999
Aug 29, 2024	12.76	13.70	12.68	12.83	12.83	-	309,709
Aug 28, 2024	13.66	13.75	12.26	12.83	12.83	-5.38%	504,724
Aug 27, 2024	14.31	14.54	12.79	13.56	13.56	-8.56%	993,119
Aug 26, 2024	15.77	15.95	14.07	14.83	14.83	-31.34%	2,026,991