Alarum Technologies Ltd. (ALAR) NASDAQ

Currency In USD

ALAR Historical Return

If you invested $1000 in Alarum Technologies Ltd. (ALAR) since IPO date, it would be worth $0.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.96, while $1000 invested 1 year ago would be worth $120.15. This corresponds to total returns of -99.91%, -83.3%, -87.98%, respectively, with annualized returns of -58.19%, -30.09%, -87.98%.

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
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
August 14, 2026	1.83	1.81	1.81	1.88	1.79	51,896
August 13, 2026	1.8	1.83	1.83	1.89	1.72	0
August 12, 2026	1.81	1.81	1.81	1.84	1.75	0
August 11, 2026	1.89	1.82	1.82	1.9	1.78	0
August 10, 2026	1.92	1.86	1.86	1.96	1.83	106,549
August 07, 2026	1.95	1.95	1.95	2.1	1.93	0
August 06, 2026	1.92	1.96	1.96	1.97	1.88	97,083
August 05, 2026	2.04	2	2	2.06	1.95	123,562
August 04, 2026	1.91	1.94	1.94	1.98	1.87	123,328
August 03, 2026	1.73	1.88	1.88	1.93	1.73	433,995
July 31, 2026	1.69	1.68	1.68	1.74	1.65	59,529
July 30, 2026	1.66	1.67	1.67	1.72	1.65	90,003
July 29, 2026	1.8	1.7	1.7	1.8	1.62	200,073
July 28, 2026	1.89	1.79	1.79	1.89	1.73	194,264
July 27, 2026	1.85	1.88	1.88	1.93	1.82	138,681
July 24, 2026	1.93	1.88	1.88	1.97	1.87	53,232
July 23, 2026	2.01	1.94	1.94	2.06	1.9	145,966
July 22, 2026	2.09	2.02	2.02	2.11	2.01	94,106
July 21, 2026	2.07	2.18	2.18	2.22	2.07	141,937
July 20, 2026	2.13	2.05	2.05	2.22	2.02	180,770
July 17, 2026	2.14	2.17	2.17	2.21	2.1	109,206
July 16, 2026	2.28	2.18	2.18	2.28	2.15	140,794
July 15, 2026	2.4	2.19	2.19	2.48	2.18	321,999
July 14, 2026	2.12	2.21	2.21	2.33	2.08	333,597
July 13, 2026	2.13	2.12	2.12	2.31	2.1	246,081
July 10, 2026	2.3	2.2	2.2	2.38	2.17	540,142
July 09, 2026	2.52	2.47	2.47	2.58	2.42	372,499
July 08, 2026	2.62	2.63	2.63	2.68	2.48	508,507
July 07, 2026	3.03	2.67	2.67	3.03	2.63	1.03M
July 06, 2026	3.03	3.08	3.08	3.29	2.95	3.91M
July 02, 2026	8.06	6.35	6.35	8.1	6.3	233,148
July 01, 2026	8.07	8.02	8.02	8.32	7.92	39,711
June 30, 2026	7.79	8.04	8.04	8.3	7.79	83,247
June 29, 2026	7.99	8.02	8.02	8.15	7.58	115,437
June 26, 2026	7.98	7.9	7.9	8.11	7.7	22,659
June 25, 2026	8.26	7.98	7.98	8.3	7.47	80,331
June 24, 2026	8.45	8.28	8.28	8.63	8.26	34,683
June 23, 2026	8.16	8.45	8.45	8.91	8.16	64,114
June 22, 2026	8.89	8.41	8.41	9	8.36	102,417
June 18, 2026	9.08	9.17	9.17	9.55	9	153,857
June 17, 2026	9.24	9.09	9.09	9.54	8.91	95,769