Alarum Technologies Ltd. (ALAR) Historical Stock Data
7.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAR is down -1.09% a day on average. There have been 9 days where Alarum Technologies Ltd. closed green and 21 days where ALAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 7.30 | 7.61 | ↑$0.31 (4.25%) | 7.20 | 7.83 | 154.34K |
| 2025-12-15 | 7.60 | 7.26 | ↓$0.34 (-4.47%) | 7.24 | 7.60 | 42.50K |
| 2025-12-12 | 7.72 | 7.61 | ↓$0.11 (-1.42%) | 7.61 | 7.96 | 51.23K |
| 2025-12-11 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.62 | 7.89 | 59.14K |
| 2025-12-10 | 7.81 | 7.72 | ↓$0.09 (-1.15%) | 7.71 | 7.92 | 60.46K |
| 2025-12-09 | 7.89 | 7.99 | ↑$0.10 (1.27%) | 7.88 | 8.07 | 66.67K |
| 2025-12-08 | 8.08 | 7.96 | ↓$0.12 (-1.49%) | 7.72 | 8.14 | 57.21K |
| 2025-12-05 | 8.18 | 8.16 | ↓$0.02 (-0.18%) | 8.12 | 8.54 | 29.41K |
| 2025-12-04 | 8.55 | 8.29 | ↓$0.26 (-3.04%) | 7.77 | 8.58 | 183.68K |
| 2025-12-03 | 8.91 | 8.84 | ↓$0.07 (-0.79%) | 8.55 | 8.92 | 41.09K |
| 2025-12-02 | 9.04 | 8.66 | ↓$0.38 (-4.20%) | 8.63 | 9.12 | 47.61K |
| 2025-12-01 | 9.11 | 8.97 | ↓$0.14 (-1.54%) | 8.91 | 9.35 | 81.53K |
| 2025-11-28 | 9.02 | 9.16 | ↑$0.14 (1.55%) | 8.70 | 9.28 | 156.88K |
| 2025-11-26 | 9.71 | 9.17 | ↓$0.54 (-5.56%) | 8.75 | 9.88 | 652.77K |
| 2025-11-25 | 11.41 | 11.70 | ↑$0.29 (2.54%) | 11.40 | 12.00 | 31.92K |
| 2025-11-24 | 11.39 | 11.73 | ↑$0.33 (2.94%) | 11.39 | 11.83 | 15.38K |
| 2025-11-21 | 11.11 | 11.32 | ↑$0.21 (1.89%) | 11.00 | 11.64 | 16.19K |
| 2025-11-20 | 11.90 | 11.47 | ↓$0.43 (-3.61%) | 11.40 | 12.15 | 20.34K |
| 2025-11-19 | 11.87 | 11.55 | ↓$0.32 (-2.74%) | 11.50 | 12.04 | 15.74K |
| 2025-11-18 | 11.70 | 11.77 | ↑$0.07 (0.60%) | 11.52 | 12.54 | 65.41K |
| 2025-11-17 | 12.91 | 12.50 | ↓$0.41 (-3.18%) | 12.50 | 12.91 | 63.99K |
| 2025-11-14 | 13.40 | 13.15 | ↓$0.25 (-1.87%) | 13.01 | 13.50 | 17.42K |
| 2025-11-13 | 13.91 | 13.57 | ↓$0.33 (-2.41%) | 13.48 | 13.93 | 31.20K |
| 2025-11-12 | 14.39 | 14.21 | ↓$0.18 (-1.25%) | 14.21 | 14.49 | 10.18K |
| 2025-11-11 | 14.80 | 14.26 | ↓$0.54 (-3.65%) | 14.22 | 14.80 | 9.31K |
| 2025-11-10 | 14.51 | 15.09 | ↑$0.58 (4.00%) | 14.20 | 15.09 | 23.55K |
| 2025-11-07 | 14.79 | 14.72 | ↓$0.07 (-0.47%) | 14.00 | 15.01 | 81.38K |
| 2025-11-06 | 15.28 | 14.79 | ↓$0.49 (-3.21%) | 14.33 | 15.68 | 35.46K |
| 2025-11-05 | 15.54 | 15.38 | ↓$0.16 (-1.06%) | 15.20 | 15.66 | 22.72K |
| 2025-11-04 | 16.11 | 15.27 | ↓$0.84 (-5.21%) | 15.01 | 16.11 | 41.83K |
Create an account or log in to view more rows.
$ALAR Buy the dip
$ALAR gonna take my L with this one
$ALAR we need more volume
$ALAR The best investment you can make is an investment in yourself or another person
$ALAR ugh oh
we heatin back up
$ALAR Don't like that...
$ALAR volume = money
$ALAR just fucking go already jeesh
$ALAR is it time?
$ALAR hows short doing? Keep short pls
we need your money.