Alarum Technologies Ltd. (ALAR) Historical Stock Data
29.00 ↑3.35 (13.06%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ALAR is up 1.14% a day on average. There have been 16 days where Alarum Technologies Ltd. closed green and 14 days where ALAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.70 | 29.00 | ↑$3.30 (12.84%) | 25.37 | 29.00 | 321.73K |
| 2024-04-24 | 25.60 | 25.65 | ↑$0.05 (0.20%) | 25.28 | 27.48 | 310.39K |
| 2024-04-23 | 24.75 | 26.32 | ↑$1.57 (6.34%) | 24.67 | 28.00 | 542.86K |
| 2024-04-22 | 21.58 | 24.73 | ↑$3.15 (14.60%) | 21.02 | 24.75 | 395.31K |
| 2024-04-19 | 22.00 | 20.70 | ↓$1.30 (-5.91%) | 20.31 | 22.58 | 264.24K |
| 2024-04-18 | 22.83 | 21.97 | ↓$0.86 (-3.77%) | 21.57 | 23.99 | 198.72K |
| 2024-04-17 | 23.32 | 22.57 | ↓$0.75 (-3.22%) | 21.01 | 23.49 | 458.11K |
| 2024-04-16 | 23.93 | 23.79 | ↓$0.14 (-0.59%) | 23.00 | 24.99 | 210.32K |
| 2024-04-15 | 25.20 | 23.93 | ↓$1.27 (-5.04%) | 23.80 | 26.79 | 326.85K |
| 2024-04-12 | 25.96 | 24.43 | ↓$1.53 (-5.89%) | 23.53 | 26.19 | 240.32K |
| 2024-04-11 | 22.05 | 26.38 | ↑$4.33 (19.64%) | 22.05 | 26.91 | 391.12K |
| 2024-04-10 | 22.76 | 22.09 | ↓$0.67 (-2.94%) | 21.22 | 23.52 | 363.05K |
| 2024-04-09 | 25.58 | 23.70 | ↓$1.88 (-7.35%) | 23.20 | 26.19 | 401.51K |
| 2024-04-08 | 26.50 | 26.56 | ↑$0.06 (0.23%) | 25.20 | 29.95 | 758.57K |
| 2024-04-05 | 23.93 | 24.13 | ↑$0.20 (0.84%) | 23.05 | 24.50 | 245.34K |
| 2024-04-04 | 26.43 | 22.25 | ↓$4.18 (-15.82%) | 20.60 | 27.49 | 505.08K |
| 2024-04-03 | 24.62 | 26.00 | ↑$1.38 (5.61%) | 24.20 | 26.87 | 271.75K |
| 2024-04-02 | 22.00 | 24.92 | ↑$2.92 (13.27%) | 21.70 | 26.22 | 356.85K |
| 2024-04-01 | 20.87 | 21.61 | ↑$0.74 (3.56%) | 20.10 | 22.34 | 150.48K |
| 2024-03-28 | 21.55 | 19.74 | ↓$1.81 (-8.40%) | 19.35 | 21.60 | 164.41K |
| 2024-03-27 | 21.19 | 20.97 | ↓$0.22 (-1.04%) | 20.01 | 21.43 | 170.81K |
| 2024-03-26 | 22.01 | 21.14 | ↓$0.87 (-3.95%) | 21.05 | 22.64 | 203.17K |
| 2024-03-25 | 22.00 | 22.27 | ↑$0.27 (1.23%) | 21.00 | 22.84 | 294.07K |
| 2024-03-22 | 23.00 | 22.00 | ↓$1.00 (-4.35%) | 21.60 | 23.49 | 245.07K |
| 2024-03-21 | 22.08 | 22.16 | ↑$0.08 (0.36%) | 21.63 | 23.73 | 298.38K |
| 2024-03-20 | 19.42 | 21.66 | ↑$2.24 (11.53%) | 19.24 | 22.31 | 425.14K |
| 2024-03-19 | 19.64 | 19.67 | ↑$0.03 (0.15%) | 18.73 | 20.15 | 171.01K |
| 2024-03-18 | 19.16 | 19.62 | ↑$0.46 (2.40%) | 17.00 | 20.69 | 347.58K |
| 2024-03-15 | 20.50 | 18.90 | ↓$1.60 (-7.80%) | 18.21 | 20.50 | 237.45K |
| 2024-03-14 | 18.00 | 21.17 | ↑$3.17 (17.61%) | 16.50 | 21.45 | 443.01K |
Create an account or log in to view more rows.
$ALAR Let’s goooo
$ALAR Shorts talk the talk but cant walk the walk
$ALAR the market is selling off
$ALAR just waiting to short this bad boy.
$ALAR Fuk the 1% even though i feel like the 1%
$ALAR I need a smoke after this trade
$ALAR has just been halted from trading due to volatility.
$ALAR love cooking these little bears on here
$ALAR about to pop IMHO
$ALAR Buy the dip