Alarum Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	20.87	22.44	20.62	21.60	21.60	3.65%	250,917
Aug 22, 2024	21.66	21.80	20.60	20.84	20.84	-3.70%	105,370
Aug 21, 2024	20.98	22.08	20.80	21.64	21.64	1.07%	105,235
Aug 20, 2024	20.92	21.65	20.75	21.41	21.41	-0.65%	177,331
Aug 19, 2024	22.93	23.37	20.72	21.55	21.55	-6.83%	345,201
Aug 16, 2024	23.80	23.80	22.61	23.13	23.13	-2.65%	108,244
Aug 15, 2024	23.50	24.09	22.75	23.76	23.76	5.23%	142,880
Aug 14, 2024	23.91	24.13	22.30	22.58	22.58	-2.00%	157,166
Aug 13, 2024	21.00	23.50	20.87	23.04	23.04	13.16%	320,541
Aug 12, 2024	21.12	21.17	19.59	20.36	20.36	-5.43%	339,882
Aug 9, 2024	21.70	22.13	21.01	21.53	21.53	1.75%	145,291
Aug 8, 2024	20.15	21.28	19.51	21.16	21.16	5.12%	161,516
Aug 7, 2024	20.78	21.75	19.66	20.13	20.13	-0.64%	213,972
Aug 6, 2024	21.41	21.53	20.01	20.26	20.26	-5.33%	216,808
Aug 5, 2024	18.00	22.42	18.00	21.40	21.40	1.90%	456,038
Aug 2, 2024	20.66	21.67	20.00	21.00	21.00	-5.06%	392,943
Aug 1, 2024	23.99	24.19	20.70	22.12	22.12	-11.41%	516,427
Jul 31, 2024	25.00	25.61	23.20	24.97	24.97	3.31%	393,367
Jul 30, 2024	25.35	25.55	23.20	24.17	24.17	-7.04%	455,595
Jul 29, 2024	27.75	28.43	25.76	26.00	26.00	-7.80%	248,117
Jul 26, 2024	27.51	28.51	27.10	28.20	28.20	4.44%	153,275
Jul 25, 2024	29.00	30.20	26.66	27.00	27.00	-1.60%	391,556
Jul 24, 2024	28.72	29.36	26.24	27.44	27.44	-6.98%	397,511
Jul 23, 2024	28.64	29.85	27.41	29.50	29.50	7.04%	376,126
Jul 22, 2024	25.95	27.79	24.52	27.56	27.56	2.26%	781,166
Jul 19, 2024	27.90	29.47	26.85	26.95	26.95	-3.75%	308,324
Jul 18, 2024	28.30	29.07	26.62	28.00	28.00	1.01%	552,036
Jul 17, 2024	29.00	29.93	26.90	27.72	27.72	-5.46%	573,016
Jul 16, 2024	27.85	30.61	26.62	29.32	29.32	7.71%	835,944
Jul 15, 2024	30.05	31.43	27.22	27.22	27.22	-9.42%	1,323,148
Jul 12, 2024	33.50	33.83	29.35	30.05	30.05	-12.16%	1,169,259
Jul 11, 2024	37.12	37.19	33.70	34.21	34.21	-8.41%	622,726
Jul 10, 2024	36.69	37.83	31.10	37.35	37.35	-15.99%	2,549,504
Jul 9, 2024	45.49	46.00	43.53	44.46	44.46	-0.56%	191,082
Jul 8, 2024	43.50	45.85	43.32	44.71	44.71	3.54%	271,311
Jul 5, 2024	45.66	45.70	42.51	43.18	43.18	-6.05%	360,644
Jul 3, 2024	41.31	46.69	40.50	45.96	45.96	9.19%	437,305
Jul 2, 2024	40.15	44.63	40.15	42.09	42.09	5.25%	495,891