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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.19	13.29	13.29	13.4	12.84	121,400
July 01, 2025	13.3	13.16	13.16	13.39	12.76	56,572
June 30, 2025	13	13.53	13.53	13.65	12.95	191,700
June 27, 2025	13.5	12.85	12.85	13.55	12.28	262,700
June 26, 2025	14.26	13.39	13.39	14.33	13.19	190,100
June 25, 2025	13.57	13.81	13.81	14.4	13.15	196,536
June 24, 2025	13.88	13.13	13.13	14.42	12.75	408,169
June 23, 2025	10.96	12.77	12.77	12.83	10.96	300,723
June 20, 2025	11.21	11.05	11.05	11.37	10.65	125,150
June 18, 2025	11.43	11.47	11.47	11.68	11.3	53,633
June 17, 2025	12.24	11.46	11.46	12.25	11.23	165,149
June 16, 2025	11.15	11.54	11.54	11.6	11.13	162,930
June 13, 2025	10.84	10.46	10.46	11	10.44	119,040
June 12, 2025	10.92	11.15	11.15	11.6	10.43	174,135
June 11, 2025	11.2	11.16	11.16	11.9	10.91	280,600
June 10, 2025	11.97	11.19	11.19	12.66	11.01	531,800
June 09, 2025	9.92	11.33	11.33	11.65	9.58	1.55M
June 06, 2025	8.01	8.11	8.11	8.19	7.9	43,700
June 05, 2025	7.78	8.02	8.02	8.44	7.71	191,532
June 04, 2025	7.24	7.65	7.65	7.77	7.23	135,807
June 03, 2025	7.21	7.07	7.07	7.3	6.85	149,400
June 02, 2025	6.89	7.22	7.22	7.23	6.64	102,126
May 30, 2025	7.06	6.76	6.76	7.07	6.56	120,539
May 29, 2025	8.45	7.11	7.11	8.57	7.11	237,774
May 28, 2025	8.25	8.07	8.07	8.4	8	167,708
May 27, 2025	8.11	8.24	8.24	8.46	7.93	226,700
May 23, 2025	7.77	7.82	7.82	8.09	7.42	56,782
May 22, 2025	7.77	7.77	7.77	8.18	7.72	69,792
May 21, 2025	8.28	7.96	7.96	8.41	7.87	64,200

Alarum Technologies Ltd. (ALAR) NASDAQ