9.90
price down icon0.10%   -0.010
after-market After Hours: 10.22 0.32 +3.23%
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 February 04, 2025, is $9.90.
  • 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 578.08% to $9.90 now.
  • The 52-week high stock price for ALAR is $46.69, representing a 371.57% increase from the current share price, occurred on July 03, 2024.
  • The 52-week low stock price for ALAR is $8.9742, indicating a -9.35% 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
Feb 04, 2025 $10.22 $9.71 $0.5065 71,744.0 -0.10%
Feb 03, 2025 $10.10 $9.71 $0.385 121,671.0 -0.10%
Jan 31, 2025 $10.70 $9.81 $0.89 137,550.0 -1.88%
Jan 30, 2025 $10.39 $9.73 $0.66 103,600.0 +3.16%
Jan 29, 2025 $10.03 $9.50 $0.5325 110,076.0 -2.39%
Jan 28, 2025 $10.20 $9.43 $0.77 107,822.0 +5.68%
Jan 27, 2025 $9.62 $9.07 $0.545 219,372.0 -3.06%
Jan 24, 2025 $10.13 $9.67 $0.46 136,525.0 -2.97%
Jan 23, 2025 $10.18 $9.69 $0.49 217,271.0 +0.90%
Jan 22, 2025 $10.34 $10.00 $0.3399 135,588.0 -1.86%
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%

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
Feb, 2025 $10.22 $9.71 $0.5065 265,159.0 -0.20%
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 ZS
$203.73
price up icon 1.86%
software_infrastructure NET
$140.14
price up icon 2.41%
software_infrastructure XYZ
$86.17
price down icon 4.47%
$102.78
price up icon 1.86%
$523.88
price up icon 0.70%
$407.52
price up icon 2.50%
Cap:     |  Volume (24h):