Alarum Technologies Ltd. (ALAR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALAR Historical Return
If you invested $1000 in Alarum Technologies Ltd. (ALAR) since IPO date, it would be worth $0.53 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $100, while $1000 invested 1 year ago would be worth $82.05. This corresponds to total returns of -99.95%, -90%, -91.8%, respectively, with annualized returns of -59.94%, -36.89%, -91.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALAR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.25 | 1.17 | 1.17 | 1.25 | 1.17 | 9,785 |
| November 09, 2026 | 1.23 | 1.24 | 1.24 | 1.29 | 1.22 | 20,772 |
| November 06, 2026 | 1.18 | 1.2 | 1.2 | 1.29 | 1.15 | 16,239 |
| November 05, 2026 | 1.23 | 1.15 | 1.15 | 1.25 | 1.11 | 83,086 |
| November 04, 2026 | 1.26 | 1.28 | 1.28 | 1.3 | 1.26 | 6,282 |
| November 03, 2026 | 1.27 | 1.25 | 1.25 | 1.32 | 1.25 | 20,634 |
| November 02, 2026 | 1.3 | 1.27 | 1.27 | 1.34 | 1.27 | 28,508 |
| October 30, 2026 | 1.36 | 1.3 | 1.3 | 1.48 | 1.3 | 24,000 |
| October 29, 2026 | 1.37 | 1.36 | 1.36 | 1.41 | 1.36 | 13,563 |
| October 28, 2026 | 1.39 | 1.39 | 1.39 | 1.4 | 1.36 | 13,767 |
| October 27, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.37 | 21,961 |
| October 26, 2026 | 1.42 | 1.41 | 1.41 | 1.42 | 1.38 | 13,695 |
| October 23, 2026 | 1.42 | 1.41 | 1.41 | 1.5 | 1.4 | 18,988 |
| October 22, 2026 | 1.45 | 1.44 | 1.44 | 1.51 | 1.43 | 25,341 |
| October 21, 2026 | 1.53 | 1.5 | 1.5 | 1.59 | 1.46 | 196,702 |
| October 20, 2026 | 1.32 | 1.37 | 1.37 | 1.43 | 1.32 | 30,087 |
| October 19, 2026 | 1.39 | 1.31 | 1.31 | 1.39 | 1.25 | 35,878 |
| October 16, 2026 | 1.36 | 1.33 | 1.33 | 1.46 | 1.32 | 29,362 |
| October 15, 2026 | 1.4 | 1.39 | 1.39 | 1.45 | 1.35 | 46,127 |
| October 14, 2026 | 1.43 | 1.4 | 1.4 | 1.5 | 1.38 | 23,811 |
| October 13, 2026 | 1.52 | 1.45 | 1.45 | 1.52 | 1.36 | 76,862 |
| October 12, 2026 | 1.57 | 1.58 | 1.58 | 1.58 | 1.51 | 29,183 |
| October 09, 2026 | 1.56 | 1.58 | 1.58 | 1.64 | 1.53 | 9,754 |
| October 08, 2026 | 1.58 | 1.56 | 1.56 | 1.72 | 1.52 | 35,754 |
| October 07, 2026 | 1.6 | 1.61 | 1.61 | 1.67 | 1.6 | 19,557 |
| October 06, 2026 | 1.64 | 1.69 | 1.69 | 1.71 | 1.64 | 27,906 |
| October 05, 2026 | 1.7 | 1.66 | 1.66 | 1.71 | 1.63 | 42,979 |
| October 02, 2026 | 1.72 | 1.74 | 1.74 | 1.75 | 1.72 | 23,577 |
| October 01, 2026 | 1.55 | 1.62 | 1.62 | 1.66 | 1.52 | 37,304 |
| September 30, 2026 | 1.74 | 1.6 | 1.6 | 1.83 | 1.55 | 111,591 |
| September 29, 2026 | 1.8 | 1.75 | 1.75 | 1.95 | 1.75 | 34,455 |
| September 28, 2026 | 1.82 | 1.81 | 1.81 | 1.86 | 1.78 | 36,978 |
| September 25, 2026 | 1.77 | 1.78 | 1.78 | 1.84 | 1.72 | 36,859 |
| September 24, 2026 | 1.73 | 1.71 | 1.71 | 1.76 | 1.71 | 145,988 |
| September 23, 2026 | 1.92 | 1.81 | 1.81 | 1.98 | 1.79 | 118,881 |
| September 22, 2026 | 1.97 | 2.02 | 2.02 | 2.05 | 1.84 | 140,676 |
| September 21, 2026 | 2.12 | 2.04 | 2.04 | 2.12 | 2.01 | 44,779 |
| September 18, 2026 | 2.05 | 2.11 | 2.11 | 2.11 | 2.05 | 42,341 |
| September 17, 2026 | 2.2 | 2.12 | 2.12 | 2.22 | 2.08 | 74,603 |
| September 16, 2026 | 2.21 | 2.14 | 2.14 | 2.23 | 2 | 225,049 |
| September 15, 2026 | 2.4 | 2.25 | 2.25 | 2.46 | 2.11 | 500,274 |
| September 11, 2026 | 1.78 | 1.92 | 1.92 | 1.97 | 1.71 | 178,484 |
| September 10, 2026 | 1.64 | 1.78 | 1.78 | 1.96 | 1.59 | 1.01M |
| September 09, 2026 | 1.62 | 1.56 | 1.56 | 1.62 | 1.52 | 73,064 |
| September 08, 2026 | 1.49 | 1.58 | 1.58 | 1.65 | 1.46 | 197,845 |
| September 04, 2026 | 1.34 | 1.39 | 1.39 | 1.42 | 1.29 | 59,333 |
| September 03, 2026 | 1.32 | 1.32 | 1.32 | 1.35 | 1.28 | 0 |
| September 02, 2026 | 1.53 | 1.18 | 1.18 | 1.53 | 1.16 | 323,901 |
| September 01, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.52 | 181,092 |
| August 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 36,846 |
| August 28, 2026 | 1.65 | 1.62 | 1.62 | 1.67 | 1.62 | 46,190 |
| August 27, 2026 | 1.65 | 1.65 | 1.65 | 1.68 | 1.63 | 98,119 |
| August 26, 2026 | 1.66 | 1.67 | 1.67 | 1.69 | 1.65 | 42,861 |
| August 25, 2026 | 1.7 | 1.66 | 1.66 | 1.7 | 1.65 | 0 |
| August 24, 2026 | 1.66 | 1.7 | 1.7 | 1.7 | 1.66 | 36,125 |
| August 21, 2026 | 1.69 | 1.69 | 1.69 | 1.72 | 1.68 | 41,445 |
| August 20, 2026 | 1.74 | 1.68 | 1.68 | 1.74 | 1.68 | 84,531 |
| August 19, 2026 | 1.77 | 1.74 | 1.74 | 1.77 | 1.73 | 19,759 |
| August 18, 2026 | 1.73 | 1.75 | 1.75 | 1.79 | 1.71 | 44,201 |
| August 17, 2026 | 1.8 | 1.74 | 1.74 | 1.85 | 1.68 | 208,723 |
AD
