10.20
price down icon1.73%   -0.18
pre-market  Pre-market:  10.29   0.09   +0.88%
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 January 21, 2025, is $10.20.
  • 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 598.63% to $10.20 now.
  • The 52-week high stock price for ALAR is $46.69, representing a 357.70% increase from the current share price, occurred on July 03, 2024.
  • The 52-week low stock price for ALAR is $8.9742, indicating a -12.02% decrease from the current share price, occurred on October 09, 2024.
The table below shows more information about ALAR historical price data:
Date High Low High - Low Volume % Change
Jan 21, 2025 $10.48 $10.01 $0.47 154,297.0 -1.73%
Jan 17, 2025 $10.51 $10.24 $0.2673 93,436.0 +0.58%
Jan 16, 2025 $10.66 $10.21 $0.45 99,356.0 -1.71%
Jan 15, 2025 $10.82 $10.30 $0.52 128,289.0 +0.38%
Jan 14, 2025 $10.79 $10.12 $0.6731 110,447.0 +1.55%
Jan 13, 2025 $10.55 $10.11 $0.44 116,859.0 -3.01%
Jan 10, 2025 $10.78 $10.16 $0.62 142,380.0 -2.03%
Jan 08, 2025 $10.95 $10.46 $0.4874 85,378.0 -0.64%
Jan 07, 2025 $11.62 $10.85 $0.775 85,402.0 -3.45%
Jan 06, 2025 $11.98 $11.25 $0.73 187,906.0 +2.73%
Jan 03, 2025 $11.40 $10.86 $0.54 86,226.0 -1.35%
Jan 02, 2025 $11.38 $10.81 $0.5654 93,290.0 +5.09%
Dec 31, 2024 $11.65 $10.41 $1.24 294,116.0 -5.69%
Dec 30, 2024 $11.30 $10.61 $0.69 271,167.0 -2.17%
Dec 27, 2024 $11.73 $11.27 $0.4636 135,228.0 -1.71%
Dec 26, 2024 $12.15 $10.74 $1.41 289,388.0 +7.34%
Dec 24, 2024 $10.96 $10.56 $0.40 80,826.0 +1.21%

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
Jan, 2025 $11.98 $10.01 $1.97 1,537,563.0 -3.86%

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 ZS
$191.81
price up icon 2.26%
software_infrastructure NET
$119.85
price up icon 2.30%
software_infrastructure SQ
$86.96
price up icon 0.67%
$97.20
price up icon 3.15%
$529.75
price up icon 0.58%
$366.41
price up icon 2.64%
Cap:     |  Volume (24h):