Get the Stockscreener App
16.20
3.32%
0.52
Alarum Technologies Ltd Adr Stock (ALAR) Price History
The historical daily chart and data for Alarum Technologies Ltd Adr stock (ALAR), show that the latest closing stock price as of October 31, 2025, is $16.20.
- Alarum Technologies Ltd Adr all-time high stock price is $46.69, occurred on July 03, 2024.
- The lowest Alarum Technologies Ltd Adr stock price recorded was $1.46 on March 15, 2023. Since then, Alarum Technologies Ltd Adr's stock price has risen over 1,010% to $16.20 now.
- The 52-week high stock price for ALAR is $18.00, representing a 11.11% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for ALAR is $5.445, indicating a -66.39% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ALAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $16.56 | $15.11 | $1.45 | 38,586.0 | +3.32% |
| Oct 30, 2025 | $15.97 | $15.45 | $0.52 | 44,364.0 | -0.82% |
| Oct 29, 2025 | $16.19 | $15.42 | $0.7699 | 67,718.0 | +1.41% |
| Oct 28, 2025 | $15.74 | $15.20 | $0.5365 | 41,473.0 | +2.03% |
| Oct 27, 2025 | $15.75 | $14.50 | $1.25 | 111,451.0 | +7.45% |
| Oct 24, 2025 | $14.47 | $14.09 | $0.38 | 23,130.0 | -0.28% |
| Oct 23, 2025 | $14.41 | $13.80 | $0.6084 | 20,367.0 | +1.49% |
| Oct 22, 2025 | $14.48 | $13.50 | $0.9799 | 67,588.0 | -3.44% |
| Oct 21, 2025 | $14.90 | $14.48 | $0.4219 | 24,705.0 | -0.76% |
| Oct 20, 2025 | $14.90 | $14.42 | $0.48 | 44,196.0 | +0.91% |
| Oct 17, 2025 | $15.44 | $14.35 | $1.09 | 32,394.0 | -0.95% |
| Oct 16, 2025 | $15.28 | $14.51 | $0.765 | 45,400.0 | -5.48% |
| Oct 15, 2025 | $16.19 | $15.07 | $1.12 | 81,628.0 | +2.82% |
| Oct 14, 2025 | $15.59 | $14.80 | $0.79 | 49,634.0 | -1.85% |
| Oct 13, 2025 | $15.49 | $14.28 | $1.21 | 75,107.0 | +9.16% |
| Oct 10, 2025 | $14.78 | $13.72 | $1.06 | 86,417.0 | -3.89% |
| Oct 09, 2025 | $14.66 | $14.30 | $0.36 | 34,263.0 | +1.31% |
| Oct 08, 2025 | $15.13 | $14.23 | $0.90 | 101,960.0 | -3.08% |
| Oct 07, 2025 | $15.20 | $14.61 | $0.59 | 40,221.0 | -2.16% |
| Oct 06, 2025 | $15.41 | $14.51 | $0.9044 | 59,497.0 | +3.21% |
| Oct 03, 2025 | $15.74 | $14.53 | $1.21 | 54,540.0 | -0.51% |
| Oct 02, 2025 | $14.98 | $14.50 | $0.48 | 44,787.0 | -0.40% |
Alarum Technologies Ltd Adr Stock (ALAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alarum Technologies Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alarum Technologies Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alarum Technologies Ltd Adr Stock (ALAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $16.56 | $13.50 | $3.06 | 1,261,392.0 | +8.14% |
| Sep, 2025 | $17.25 | $13.29 | $3.96 | 1,626,026.0 | -0.86% |
| Aug, 2025 | $18.00 | $11.93 | $6.07 | 2,638,788.0 | +21.27% |
| Jul, 2025 | $14.63 | $11.31 | $3.32 | 2,046,448.0 | -7.91% |
| Jun, 2025 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| May, 2025 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| Apr, 2025 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| Mar, 2025 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| Feb, 2025 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| Jan, 2025 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr Stock (ALAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| Nov, 2024 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| Oct, 2024 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| Sep, 2024 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| Aug, 2024 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| Jul, 2024 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| Jun, 2024 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| May, 2024 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| Apr, 2024 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| Mar, 2024 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| Feb, 2024 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| Jan, 2024 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
Alarum Technologies Ltd Adr Stock (ALAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.76 | $4.20 | $3.56 | 1,868,565.0 | +73.21% |
| Nov, 2023 | $5.67 | $3.07 | $2.60 | 724,453.0 | +42.22% |
| Oct, 2023 | $4.65 | $2.92 | $1.73 | 603,606.0 | -8.22% |
| Sep, 2023 | $4.50 | $3.05 | $1.45 | 995,811.0 | +1.09% |
| Aug, 2023 | $3.65 | $2.21 | $1.44 | 1,435,146.0 | +42.05% |
| Jul, 2023 | $2.63 | $2.07 | $0.555 | 352,593.0 | -0.83% |
| Jun, 2023 | $3.06 | $2.14 | $0.9197 | 804,723.0 | -19.67% |
| May, 2023 | $3.88 | $1.85 | $2.02 | 9,497,511.0 | +53.85% |
| Apr, 2023 | $3.39 | $1.67 | $1.72 | 1,071,831.0 | +10.80% |
| Mar, 2023 | $1.92 | $1.46 | $0.46 | 118,552.0 | +0.00% |
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):