5.955
price down icon6.51%   -0.415
after-market After Hours: 5.96 0.005 +0.08%
loading

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 April 04, 2025, is $5.955.
  • 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 307.88% to $5.955 now.
  • The 52-week high stock price for ALAR is $46.69, representing a 683.96% increase from the current share price, occurred on July 03, 2024.
  • The 52-week low stock price for ALAR is $5.84, indicating a -1.93% decrease from the current share price, occurred on March 31, 2025.
The table below shows more information about ALAR historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $6.31 $5.71 $0.5977 167,091.0 -6.51%
Apr 03, 2025 $6.77 $6.28 $0.49 94,525.0 -9.00%
Apr 02, 2025 $7.30 $6.40 $0.90 173,010.0 +10.06%
Apr 01, 2025 $6.55 $6.12 $0.425 92,093.0 +1.76%
Mar 31, 2025 $6.29 $5.84 $0.45 141,399.0 -1.73%
Mar 28, 2025 $6.65 $6.21 $0.44 42,050.0 -4.22%
Mar 27, 2025 $6.85 $6.56 $0.2941 54,698.0 -2.50%
Mar 26, 2025 $7.00 $6.72 $0.278 52,433.0 -2.01%
Mar 25, 2025 $7.20 $6.90 $0.3031 84,671.0 -3.07%
Mar 24, 2025 $7.72 $6.94 $0.78 128,015.0 +3.31%
Mar 21, 2025 $7.36 $6.50 $0.8607 111,548.0 +4.99%
Mar 20, 2025 $7.30 $6.46 $0.84 403,786.0 -17.79%
Mar 19, 2025 $8.44 $8.04 $0.40 123,218.0 -0.74%
Mar 18, 2025 $8.16 $7.76 $0.40 69,360.0 -1.94%
Mar 17, 2025 $8.29 $7.77 $0.52 104,279.0 +11.02%
Mar 14, 2025 $7.48 $6.82 $0.6593 67,158.0 +9.57%
Mar 13, 2025 $7.13 $6.70 $0.43 38,336.0 -4.03%
Mar 12, 2025 $7.20 $6.78 $0.425 54,095.0 +4.81%
Mar 11, 2025 $6.83 $6.51 $0.32 47,650.0 +1.81%
Mar 10, 2025 $7.19 $6.51 $0.68 119,774.0 -9.55%
Mar 07, 2025 $7.43 $7.07 $0.3603 53,550.0 +2.09%
Mar 06, 2025 $7.65 $7.10 $0.55 92,886.0 -3.75%
Mar 05, 2025 $7.60 $6.53 $1.07 161,173.0 +13.72%

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
Apr, 2025 $7.30 $5.71 $1.59 693,810.0 -4.72%
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%
software_infrastructure GPN
$84.88
price down icon 8.71%
software_infrastructure ZS
$174.67
price down icon 9.13%
software_infrastructure XYZ
$50.26
price down icon 6.87%
software_infrastructure NET
$97.08
price down icon 9.60%
$388.13
price down icon 7.09%
$84.71
price down icon 5.29%
Cap:     |  Volume (24h):