Alarum Technologies Ltd. - ALAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.64	14.86	14.86	15	14.5	28,007
September 25, 2025	15.19	14.57	14.57	15.28	14.2	151,604
September 24, 2025	16.16	15.72	15.72	16.29	15.65	86,208
September 23, 2025	16.29	16.07	16.07	16.48	15.97	41,000
September 22, 2025	16.21	16.43	16.43	16.54	16	49,800
September 19, 2025	16.21	16.66	16.66	17.25	16.21	93,400
September 18, 2025	15.99	16.46	16.46	16.68	15.98	60,819
September 17, 2025	15.62	15.8	15.8	16.04	15.48	86,600
September 16, 2025	15.19	15.48	15.48	15.48	15	34,268
September 15, 2025	15.95	15.28	15.28	15.98	15.2	85,618
September 12, 2025	16.54	15.98	15.98	16.54	15.15	61,600
September 11, 2025	15.83	16.51	16.51	16.58	15.69	81,934
September 10, 2025	16.17	15.8	15.8	16.59	15.67	125,700
September 09, 2025	15.12	15.67	15.67	15.82	14.76	128,400
September 08, 2025	14.52	14.87	14.87	15.45	14.52	43,637
September 05, 2025	14.4	14.42	14.42	14.63	14.22	50,719
September 04, 2025	14	14.2	14.2	14.29	14	51,700
September 03, 2025	13.29	14.39	14.39	14.7	13.29	107,724
September 02, 2025	14.26	13.69	13.69	14.31	13.33	229,306
August 29, 2025	15.44	15.11	15.11	15.44	14.2	213,539
August 28, 2025	17.7	14.4	14.4	18	14.19	658,122
August 27, 2025	17.18	16.46	16.46	17.18	16.38	144,201
August 26, 2025	17.16	16.82	16.82	17.49	16.62	126,100
August 25, 2025	16.64	16.73	16.73	16.95	16.25	49,237
August 22, 2025	16.41	16.55	16.55	16.98	15.86	63,022
August 21, 2025	16.22	16.28	16.28	16.58	15.92	74,602
August 20, 2025	16.15	16.38	16.38	16.61	15.65	103,900
August 19, 2025	16.66	16.4	16.4	16.66	16.15	48,900
August 18, 2025	15.8	17.02	17.02	17.27	15.57	118,252
August 15, 2025	15.75	16.08	16.08	16.14	15.55	41,547
August 14, 2025	16.43	15.98	15.98	16.43	15.5	51,500
August 13, 2025	15.27	16.47	16.47	16.98	15.19	228,527
August 12, 2025	15.3	14.95	14.95	15.3	14.72	46,244
August 11, 2025	14.98	15.38	15.38	15.45	14.84	140,156
August 08, 2025	14.76	14.59	14.59	14.86	14.1	58,800
August 07, 2025	15.18	14.95	14.95	15.43	14.35	89,165
August 06, 2025	13.59	14.5	14.5	14.5	13.31	181,414
August 05, 2025	13.25	13.22	13.22	13.34	12.89	61,900
August 04, 2025	12.5	13.18	13.18	13.36	12.49	116,736
August 01, 2025	12.5	12.19	12.19	12.5	11.93	50,500
July 31, 2025	11.88	12.46	12.46	12.46	11.81	96,347
July 30, 2025	12.1	11.73	11.73	12.1	11.49	56,937
July 29, 2025	12	11.89	11.89	12.39	11.81	112,300
July 28, 2025	12.4	12.01	12.01	12.45	11.83	71,000
July 25, 2025	12.01	12.23	12.31	12.39	12	40,909
July 24, 2025	12.58	12.22	12.22	12.58	12.19	39,600
July 23, 2025	12.54	12.61	12.61	12.7	12.37	62,554
July 22, 2025	11.59	11.99	11.99	12.07	11.31	113,100
July 21, 2025	11.92	11.38	11.38	12.15	11.38	146,617
July 18, 2025	12.29	11.92	11.92	12.29	11.75	73,475
July 17, 2025	12.5	12.14	12.14	12.5	11.61	108,403
July 16, 2025	11.8	12.19	12.19	12.25	11.74	65,140
July 15, 2025	12.03	11.66	11.66	12.23	11.58	96,352
July 14, 2025	11.98	12.07	12.07	12.13	11.67	100,800
July 11, 2025	12.39	12.2	12.2	12.82	12.08	85,400
July 10, 2025	13.45	12.57	12.57	13.47	12.56	147,168
July 09, 2025	13.38	13.78	13.78	13.94	13.38	87,424
July 08, 2025	14.25	13.99	13.99	14.29	13.2	155,700
July 07, 2025	14.1	14.06	14.06	14.63	13.58	164,361
July 03, 2025	13.88	13.89	13.89	14.3	13.55	99,727

Alarum Technologies Ltd. (ALAR) NASDAQ