Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
15.98
-0.53 (-3.21%)
At close: Sep 12, 2025, 4:00 PM EDT
15.95
-0.03 (-0.19%)
After-hours: Sep 12, 2025, 5:27 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.54 | 16.54 | 15.15 | 15.98 | 15.98 | -3.18% | 61,570 |
| Sep 11, 2025 | 15.83 | 16.58 | 15.69 | 16.51 | 16.51 | 4.46% | 81,934 |
| Sep 10, 2025 | 16.17 | 16.59 | 15.67 | 15.80 | 15.80 | 0.83% | 125,671 |
| Sep 9, 2025 | 15.12 | 15.82 | 14.76 | 15.67 | 15.67 | 5.38% | 128,364 |
| Sep 8, 2025 | 14.52 | 15.45 | 14.52 | 14.87 | 14.87 | 3.12% | 43,637 |
| Sep 5, 2025 | 14.40 | 14.63 | 14.22 | 14.42 | 14.42 | 1.55% | 51,362 |
| Sep 4, 2025 | 14.00 | 14.29 | 14.00 | 14.20 | 14.20 | -1.32% | 51,662 |
| Sep 3, 2025 | 13.29 | 14.70 | 13.29 | 14.39 | 14.39 | 5.11% | 100,399 |
| Sep 2, 2025 | 14.26 | 14.31 | 13.33 | 13.69 | 13.69 | -9.40% | 229,306 |
| Aug 29, 2025 | 15.44 | 15.44 | 14.20 | 15.11 | 15.11 | 4.93% | 213,539 |
| Aug 28, 2025 | 17.70 | 18.00 | 14.19 | 14.40 | 14.40 | -12.52% | 658,122 |
| Aug 27, 2025 | 17.00 | 17.28 | 16.39 | 16.46 | 16.46 | -2.14% | 146,991 |
| Aug 26, 2025 | 17.16 | 17.49 | 16.62 | 16.82 | 16.82 | 0.54% | 126,085 |
| Aug 25, 2025 | 16.64 | 16.95 | 16.25 | 16.73 | 16.73 | 1.09% | 49,237 |
| Aug 22, 2025 | 16.41 | 16.98 | 15.86 | 16.55 | 16.55 | 1.66% | 63,022 |
| Aug 21, 2025 | 16.22 | 16.58 | 15.92 | 16.28 | 16.28 | -0.61% | 74,602 |
| Aug 20, 2025 | 16.15 | 16.61 | 15.65 | 16.38 | 16.38 | -0.12% | 103,871 |
| Aug 19, 2025 | 16.66 | 16.66 | 16.15 | 16.40 | 16.40 | -3.64% | 48,876 |
| Aug 18, 2025 | 15.80 | 17.27 | 15.57 | 17.02 | 17.02 | 5.88% | 118,252 |
| Aug 15, 2025 | 15.75 | 16.14 | 15.55 | 16.08 | 16.08 | 0.59% | 41,547 |
| Aug 14, 2025 | 16.43 | 16.43 | 15.50 | 15.98 | 15.98 | -2.98% | 51,493 |
| Aug 13, 2025 | 15.27 | 16.98 | 15.19 | 16.47 | 16.47 | 10.17% | 228,527 |
| Aug 12, 2025 | 15.30 | 15.30 | 14.72 | 14.95 | 14.95 | -2.80% | 46,244 |
| Aug 11, 2025 | 14.98 | 15.45 | 14.84 | 15.38 | 15.38 | 5.45% | 140,156 |
| Aug 8, 2025 | 14.76 | 14.86 | 14.10 | 14.59 | 14.59 | -2.44% | 58,785 |
| Aug 7, 2025 | 15.18 | 15.43 | 14.35 | 14.95 | 14.95 | 3.10% | 89,165 |
| Aug 6, 2025 | 13.59 | 14.50 | 13.31 | 14.50 | 14.50 | 9.68% | 181,414 |
| Aug 5, 2025 | 13.25 | 13.34 | 12.89 | 13.22 | 13.22 | 0.30% | 61,884 |
| Aug 4, 2025 | 12.50 | 13.36 | 12.49 | 13.18 | 13.18 | 8.12% | 116,736 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.93 | 12.19 | 12.19 | -2.17% | 50,487 |
| Jul 31, 2025 | 11.88 | 12.46 | 11.81 | 12.46 | 12.46 | 6.27% | 96,347 |
| Jul 30, 2025 | 12.10 | 12.10 | 11.49 | 11.73 | 11.73 | -1.39% | 56,937 |
| Jul 29, 2025 | 12.00 | 12.39 | 11.81 | 11.89 | 11.89 | -1.00% | 112,286 |
| Jul 28, 2025 | 12.40 | 12.45 | 11.83 | 12.01 | 12.01 | -1.80% | 70,953 |
| Jul 25, 2025 | 12.01 | 12.39 | 12.00 | 12.23 | 12.23 | 0.08% | 40,912 |
| Jul 24, 2025 | 12.58 | 12.58 | 12.19 | 12.22 | 12.22 | -3.09% | 39,579 |
| Jul 23, 2025 | 12.54 | 12.70 | 12.37 | 12.61 | 12.61 | 5.17% | 62,554 |
| Jul 22, 2025 | 11.59 | 12.07 | 11.31 | 11.99 | 11.99 | 5.36% | 113,087 |
| Jul 21, 2025 | 11.92 | 12.15 | 11.38 | 11.38 | 11.38 | -4.53% | 146,617 |
| Jul 18, 2025 | 12.29 | 12.29 | 11.75 | 11.92 | 11.92 | -1.81% | 73,475 |
| Jul 17, 2025 | 12.50 | 12.50 | 11.61 | 12.14 | 12.14 | -0.41% | 108,403 |
| Jul 16, 2025 | 11.80 | 12.25 | 11.74 | 12.19 | 12.19 | 4.59% | 65,140 |
| Jul 15, 2025 | 12.03 | 12.23 | 11.58 | 11.66 | 11.66 | -3.40% | 96,352 |
| Jul 14, 2025 | 11.98 | 12.13 | 11.67 | 12.07 | 12.07 | -1.11% | 100,777 |
| Jul 11, 2025 | 12.39 | 12.82 | 12.08 | 12.20 | 12.20 | -2.94% | 85,374 |
| Jul 10, 2025 | 13.45 | 13.47 | 12.56 | 12.57 | 12.57 | -8.78% | 147,168 |
| Jul 9, 2025 | 13.38 | 13.94 | 13.38 | 13.78 | 13.78 | -1.50% | 87,424 |
| Jul 8, 2025 | 14.25 | 14.29 | 13.20 | 13.99 | 13.99 | -0.50% | 155,697 |
| Jul 7, 2025 | 14.10 | 14.63 | 13.58 | 14.06 | 14.06 | 1.22% | 164,361 |
| Jul 3, 2025 | 13.88 | 14.30 | 13.55 | 13.89 | 13.89 | 4.51% | 99,727 |