Stockscreener 앱 받기
14.09
3.89%
-0.57
시간 외 거래:
13.67
-0.42
-2.98%
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $14.78 | $13.72 | $1.06 | 86,417.0 | -3.89% |
| 2025-10-09 | $14.66 | $14.30 | $0.36 | 34,263.0 | +1.31% |
| 2025-10-08 | $15.13 | $14.23 | $0.90 | 101,960.0 | -3.08% |
| 2025-10-07 | $15.20 | $14.61 | $0.59 | 40,221.0 | -2.16% |
| 2025-10-06 | $15.41 | $14.51 | $0.9044 | 59,497.0 | +3.21% |
| 2025-10-03 | $15.74 | $14.53 | $1.21 | 54,540.0 | -0.51% |
| 2025-10-02 | $14.98 | $14.50 | $0.48 | 44,787.0 | -0.40% |
| 2025-10-01 | $15.12 | $14.61 | $0.515 | 33,380.0 | -0.40% |
| 2025-09-30 | $15.23 | $14.74 | $0.49 | 31,087.0 | +0.54% |
| 2025-09-29 | $15.13 | $14.70 | $0.4271 | 46,739.0 | +0.27% |
| 2025-09-26 | $15.00 | $14.50 | $0.50 | 28,005.0 | +2.03% |
| 2025-09-25 | $15.28 | $14.20 | $1.08 | 151,534.0 | -7.32% |
| 2025-09-24 | $16.29 | $15.65 | $0.64 | 86,145.0 | -2.21% |
| 2025-09-23 | $16.48 | $15.97 | $0.51 | 40,978.0 | -2.22% |
| 2025-09-22 | $16.54 | $16.00 | $0.54 | 49,783.0 | -1.32% |
| 2025-09-19 | $17.25 | $16.21 | $1.04 | 93,393.0 | +1.18% |
| 2025-09-18 | $16.68 | $15.97 | $0.705 | 60,819.0 | +4.21% |
| 2025-09-17 | $16.04 | $15.48 | $0.56 | 38,811.0 | +2.03% |
| 2025-09-16 | $15.48 | $15.00 | $0.48 | 34,268.0 | +1.31% |
| 2025-09-15 | $15.98 | $15.20 | $0.78 | 85,618.0 | -4.38% |
| 2025-09-12 | $16.54 | $15.15 | $1.39 | 61,270.0 | -3.18% |
| 2025-09-11 | $16.58 | $15.69 | $0.8913 | 81,480.0 | +4.46% |
Alarum Technologies Ltd Adr 주식 (ALAR) 연도별 가격 이력
이 심층 분석에서는 Alarum Technologies Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alarum Technologies Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $15.74 | $13.72 | $2.02 | 541,482.0 | -5.94% |
| 2025-09 | $17.25 | $13.29 | $3.96 | 1,626,026.0 | -0.86% |
| 2025-08 | $18.00 | $11.93 | $6.07 | 2,638,788.0 | +21.27% |
| 2025-07 | $14.63 | $11.31 | $3.32 | 2,046,448.0 | -7.91% |
| 2025-06 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| 2025-05 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| 2025-04 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| 2025-03 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| 2025-02 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| 2025-01 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| 2024-10 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| 2024-09 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| 2024-08 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| 2024-07 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| 2024-06 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| 2024-05 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| 2024-04 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| 2024-03 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| 2024-02 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| 2024-01 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.76 | $4.20 | $3.56 | 1,868,565.0 | +73.21% |
| 2023-11 | $5.67 | $3.07 | $2.60 | 724,453.0 | +42.22% |
| 2023-10 | $4.65 | $2.92 | $1.73 | 603,606.0 | -8.22% |
| 2023-09 | $4.50 | $3.05 | $1.45 | 995,811.0 | +1.09% |
| 2023-08 | $3.65 | $2.21 | $1.44 | 1,435,146.0 | +42.05% |
| 2023-07 | $2.63 | $2.07 | $0.555 | 352,593.0 | -0.83% |
| 2023-06 | $3.06 | $2.14 | $0.9197 | 804,723.0 | -19.67% |
| 2023-05 | $3.88 | $1.85 | $2.02 | 9,497,511.0 | +53.85% |
| 2023-04 | $3.39 | $1.67 | $1.72 | 1,071,831.0 | +10.80% |
| 2023-03 | $1.92 | $1.46 | $0.46 | 118,552.0 | +0.00% |
7.64%
자본화:
|
볼륨(24시간):