Alarum Technologies Ltd. (ALAR) Historical Stock Data

36.96 ↓2.47 (-6.26%)
As of May 30, 2024, 2:47pm EST.

Historical Data

In the past 30 trading days, ALAR is up 0.46% a day on average. There have been 13 days where Alarum Technologies Ltd. closed green and 17 days where ALAR closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2935.7239.43↑$3.71 (10.39%)35.5040.94815.57K
2024-05-2836.2935.25↓$1.04 (-2.87%)33.7738.54670.54K
2024-05-2433.0034.27↑$1.27 (3.85%)33.0036.25336.99K
2024-05-2334.9232.95↓$1.97 (-5.64%)31.8436.80636.29K
2024-05-2231.8133.63↑$1.82 (5.72%)31.8134.94549.54K
2024-05-2129.0931.43↑$2.34 (8.04%)27.1032.98801.70K
2024-05-2026.0028.00↑$2.00 (7.69%)26.0028.90384.46K
2024-05-1726.8225.37↓$1.45 (-5.41%)25.0927.50254.09K
2024-05-1626.8927.28↑$0.39 (1.45%)26.2027.80116.04K
2024-05-1528.4927.48↓$1.01 (-3.55%)26.8328.65159.94K
2024-05-1425.5027.42↑$1.92 (7.53%)24.6927.97323.50K
2024-05-1327.5026.19↓$1.31 (-4.76%)26.0528.65228.55K
2024-05-1029.4827.22↓$2.26 (-7.67%)26.9929.90183.63K
2024-05-0927.6028.17↑$0.57 (2.07%)26.2028.40167.04K
2024-05-0828.6327.70↓$0.93 (-3.25%)27.1528.71126.63K
2024-05-0730.5028.56↓$1.94 (-6.36%)28.2130.50196.97K
2024-05-0630.5029.64↓$0.86 (-2.82%)28.5830.58255.03K
2024-05-0329.4928.63↓$0.86 (-2.92%)28.5531.42257.82K
2024-05-0227.9328.49↑$0.56 (2.01%)26.7528.54169.39K
2024-05-0127.5927.26↓$0.33 (-1.20%)26.1227.99162.05K
2024-04-3028.8327.73↓$1.10 (-3.82%)26.7629.56263.63K
2024-04-2929.0028.71↓$0.29 (-1.00%)27.1030.30325.90K
2024-04-2629.3927.98↓$1.41 (-4.80%)27.2429.61365.90K
2024-04-2525.7029.00↑$3.30 (12.84%)25.3729.00321.73K
2024-04-2425.6025.65↑$0.05 (0.20%)25.2827.48310.39K
2024-04-2324.7526.32↑$1.57 (6.34%)24.6728.00542.86K
2024-04-2221.5824.73↑$3.15 (14.60%)21.0224.75395.31K
2024-04-1922.0020.70↓$1.30 (-5.91%)20.3122.58264.24K
2024-04-1822.8321.97↓$0.86 (-3.77%)21.5723.99198.72K
2024-04-1723.3222.57↓$0.75 (-3.22%)21.0123.49458.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ALAR Fuk the 1% even though i feel like the 1%

0 Like Report