Get the Stockscreener App
7.785
2.98%
0.225
Pre-market:
7.58
-0.205
-2.63%
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 May 22, 2026, is $7.785.
- 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 433.22% to $7.785 now.
- The 52-week high stock price for ALAR is $18.00, representing a 131.21% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for ALAR is $5.50, indicating a -29.35% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $7.93 | $7.64 | $0.29 | 15,538.0 | +2.98% |
| May 21, 2026 | $7.88 | $7.33 | $0.545 | 17,769.0 | +0.67% |
| May 20, 2026 | $7.59 | $7.19 | $0.40 | 28,231.0 | +0.47% |
| May 19, 2026 | $7.68 | $7.38 | $0.30 | 10,809.0 | +0.34% |
| May 18, 2026 | $7.74 | $7.29 | $0.45 | 33,017.0 | -2.99% |
| May 15, 2026 | $8.00 | $7.22 | $0.78 | 50,669.0 | +4.07% |
| May 14, 2026 | $8.25 | $6.89 | $1.36 | 79,346.0 | +4.68% |
| May 13, 2026 | $7.41 | $7.00 | $0.41 | 54,377.0 | -4.47% |
| May 12, 2026 | $7.76 | $7.38 | $0.3786 | 23,897.0 | -5.14% |
| May 11, 2026 | $8.28 | $7.73 | $0.5499 | 27,379.0 | -6.15% |
| May 08, 2026 | $8.47 | $7.71 | $0.76 | 73,008.0 | +3.75% |
| May 07, 2026 | $8.20 | $7.52 | $0.6799 | 47,655.0 | +1.91% |
| May 06, 2026 | $8.00 | $7.17 | $0.83 | 53,276.0 | +8.14% |
| May 05, 2026 | $7.44 | $6.85 | $0.5947 | 46,280.0 | +4.17% |
| May 04, 2026 | $7.23 | $6.73 | $0.50 | 39,572.0 | +1.02% |
| May 01, 2026 | $7.18 | $6.50 | $0.68 | 29,168.0 | +3.61% |
| Apr 30, 2026 | $6.86 | $6.60 | $0.2588 | 10,511.0 | +0.61% |
| Apr 29, 2026 | $6.83 | $6.57 | $0.26 | 16,945.0 | -0.45% |
| Apr 28, 2026 | $6.90 | $6.56 | $0.34 | 16,424.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.47 | $6.50 | $1.97 | 645,529.0 | +17.07% |
| Apr, 2026 | $7.50 | $6.01 | $1.49 | 641,816.0 | +11.58% |
| Mar, 2026 | $7.95 | $5.50 | $2.45 | 961,963.0 | -8.46% |
| Feb, 2026 | $7.75 | $6.28 | $1.47 | 765,522.0 | -12.95% |
| Jan, 2026 | $10.29 | $7.34 | $2.95 | 1,144,733.0 | -12.82% |
Alarum Technologies Ltd Adr Stock (ALAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.37 | $7.20 | $2.17 | 1,856,137.0 | -5.24% |
| Nov, 2025 | $16.48 | $8.67 | $7.81 | 1,415,270.0 | -43.46% |
| Oct, 2025 | $16.56 | $13.50 | $3.06 | 1,222,806.0 | +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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):