Alarum Technologies Ltd. (ALAR) NASDAQ

10.02

+0.81(+8.79%)

Updated at June 02 04:00PM

Currency In USD

ALAR Historical Return

If you invested $1000 in Alarum Technologies Ltd. (ALAR) since IPO date, it would be worth $4.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $736.76, while $1000 invested 1 year ago would be worth $1,417.26. This corresponds to total returns of -99.54%, -26.32%, 41.73%, respectively, with annualized returns of -49.9%, -5.92%, 41.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.89	10.02	10.02	10.2	8.14	222,013
June 01, 2026	8.85	9.21	9.21	9.32	7.84	153,749
May 29, 2026	10.1	9.29	9.29	10.1	9.09	126,675
May 28, 2026	8.85	10.11	10.11	10.15	8.67	692,437
May 27, 2026	7.63	7.67	7.67	7.99	7.54	29,031
May 26, 2026	7.8	7.7	7.7	7.9	7.65	16,683
May 22, 2026	7.7	7.79	7.79	7.93	7.64	15,557
May 21, 2026	7.4	7.56	7.56	7.88	7.33	17,769
May 20, 2026	7.21	7.51	7.51	7.59	7.21	28,120
May 19, 2026	7.51	7.48	7.48	7.68	7.38	10,809
May 18, 2026	7.29	7.45	7.45	7.74	7.29	33,017
May 15, 2026	7.22	7.68	7.68	8	7.22	50,669
May 14, 2026	7	7.38	7.38	8.25	6.89	79,346
May 13, 2026	7.41	7.05	7.05	7.41	7	54,377
May 12, 2026	7.65	7.38	7.38	7.76	7.38	23,895
May 11, 2026	8.08	7.78	7.78	8.28	7.73	27,379
May 08, 2026	7.89	8.29	8.29	8.47	7.71	72,833
May 07, 2026	7.54	7.99	7.99	8.2	7.52	47,649
May 06, 2026	7.21	7.84	7.84	8	7.17	53,176
May 05, 2026	6.85	7.25	7.25	7.44	6.85	46,280
May 04, 2026	6.75	6.96	6.96	7.23	6.73	40,162
May 01, 2026	6.5	6.89	6.89	7.18	6.5	29,075
April 30, 2026	6.61	6.65	6.65	6.86	6.6	10,511
April 29, 2026	6.7	6.61	6.61	6.83	6.57	17,383
April 28, 2026	6.88	6.64	6.64	6.9	6.56	15,924
April 27, 2026	6.9	6.64	6.64	6.97	6.5	16,625
April 24, 2026	6.96	6.76	6.76	7	6.6	21,107
April 23, 2026	7.32	6.96	6.96	7.32	6.6	80,779
April 22, 2026	6.92	7.19	7.19	7.2	6.5	41,166
April 21, 2026	7.28	6.9	6.9	7.45	6.9	8,157
April 20, 2026	7.04	7.32	7.32	7.5	6.99	56,491
April 17, 2026	7.04	7.04	7.04	7.31	6.91	17,051
April 16, 2026	7	6.9	6.9	7.05	6.8	14,068
April 15, 2026	6.55	7	7	7.26	6.55	127,096
April 14, 2026	6.55	6.33	6.33	6.64	6.31	31,247
April 13, 2026	6.09	6.26	6.26	6.58	6.08	33,300
April 10, 2026	6.04	6.02	6.02	6.39	6.02	16,148
April 09, 2026	6.32	6.13	6.13	6.36	6.07	11,412
April 08, 2026	6.37	6.23	6.23	6.64	6.01	21,869
April 07, 2026	6.11	6.13	6.13	6.25	6.02	47,200
April 06, 2026	6.25	6.11	6.11	6.35	6.1	15,444
April 02, 2026	6.06	6.25	6.25	6.39	6.06	17,167
April 01, 2026	6.05	6.06	6.06	6.35	6.03	22,221
March 31, 2026	5.76	5.96	5.96	6.17	5.7	41,182
March 30, 2026	5.85	5.6	5.6	5.9	5.5	56,406
March 27, 2026	5.86	5.98	5.98	5.99	5.7	45,559
March 26, 2026	6	5.98	5.98	6.22	5.85	18,934
March 25, 2026	6	6.05	6.05	6.58	6	15,258
March 24, 2026	5.93	5.99	5.99	6.3	5.93	33,278
March 23, 2026	6.06	6.16	6.16	6.44	6.06	59,991
March 20, 2026	6.1	6.3	6.3	6.72	6	72,626
March 19, 2026	6.42	6.07	6.07	6.44	5.85	232,838
March 18, 2026	7.58	7.13	7.13	7.58	7.03	40,924
March 17, 2026	7.05	7.47	7.35	7.5	7	54,698
March 16, 2026	6.85	7	6.86	7.1	6.82	24,062
March 13, 2026	6.96	6.68	6.68	7	6.68	22,478
March 12, 2026	7.11	7.01	7.01	7.14	6.85	25,370
March 11, 2026	7.28	7.1	7.1	7.28	7.03	17,682
March 10, 2026	7.41	7.19	7.19	7.61	7.16	14,520
March 09, 2026	7.38	7.4	7.4	7.59	7.05	13,843