Stockscreener 앱 받기
5.955
6.51%
-0.415
시간 외 거래:
5.95
-0.005
-0.08%
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $6.31 | $5.71 | $0.5977 | 167,091.0 | -6.51% |
| 2025-04-03 | $6.77 | $6.28 | $0.49 | 94,525.0 | -9.00% |
| 2025-04-02 | $7.30 | $6.40 | $0.90 | 173,010.0 | +10.06% |
| 2025-04-01 | $6.55 | $6.12 | $0.425 | 92,093.0 | +1.76% |
| 2025-03-31 | $6.29 | $5.84 | $0.45 | 141,399.0 | -1.73% |
| 2025-03-28 | $6.65 | $6.21 | $0.44 | 42,050.0 | -4.22% |
| 2025-03-27 | $6.85 | $6.56 | $0.2941 | 54,698.0 | -2.50% |
| 2025-03-26 | $7.00 | $6.72 | $0.278 | 52,433.0 | -2.01% |
| 2025-03-25 | $7.20 | $6.90 | $0.3031 | 84,671.0 | -3.07% |
| 2025-03-24 | $7.72 | $6.94 | $0.78 | 128,015.0 | +3.31% |
| 2025-03-21 | $7.36 | $6.50 | $0.8607 | 111,548.0 | +4.99% |
| 2025-03-20 | $7.30 | $6.46 | $0.84 | 403,786.0 | -17.79% |
| 2025-03-19 | $8.44 | $8.04 | $0.40 | 123,218.0 | -0.74% |
| 2025-03-18 | $8.16 | $7.76 | $0.40 | 69,360.0 | -1.94% |
| 2025-03-17 | $8.29 | $7.77 | $0.52 | 104,279.0 | +11.02% |
| 2025-03-14 | $7.48 | $6.82 | $0.6593 | 67,158.0 | +9.57% |
| 2025-03-13 | $7.13 | $6.70 | $0.43 | 38,336.0 | -4.03% |
| 2025-03-12 | $7.20 | $6.78 | $0.425 | 54,095.0 | +4.81% |
| 2025-03-11 | $6.83 | $6.51 | $0.32 | 47,650.0 | +1.81% |
| 2025-03-10 | $7.19 | $6.51 | $0.68 | 119,774.0 | -9.55% |
| 2025-03-07 | $7.43 | $7.07 | $0.3603 | 53,550.0 | +2.09% |
| 2025-03-06 | $7.65 | $7.10 | $0.55 | 92,886.0 | -3.75% |
| 2025-03-05 | $7.60 | $6.53 | $1.07 | 161,173.0 | +13.72% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.30 | $5.71 | $1.59 | 693,810.0 | -4.72% |
| 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% |
8.71%
자본화:
|
볼륨(24시간):