Alarum Technologies Ltd. (ALAR) Historical Stock Data
28.20 ↑1.20 (4.44%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALAR is down -0.40% a day on average. There have been 11 days where Alarum Technologies Ltd. closed green and 19 days where ALAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.51 | 28.20 | ↑$0.69 (2.51%) | 27.10 | 28.51 | 152.93K |
| 2024-07-25 | 29.00 | 27.00 | ↓$2.00 (-6.90%) | 26.66 | 30.20 | 391.49K |
| 2024-07-24 | 28.72 | 27.44 | ↓$1.28 (-4.46%) | 26.24 | 29.36 | 397.51K |
| 2024-07-23 | 28.64 | 29.50 | ↑$0.86 (3.00%) | 27.41 | 29.85 | 376.01K |
| 2024-07-22 | 25.95 | 27.56 | ↑$1.61 (6.20%) | 24.52 | 27.79 | 780.48K |
| 2024-07-19 | 27.90 | 26.95 | ↓$0.95 (-3.41%) | 26.85 | 29.47 | 308.24K |
| 2024-07-18 | 28.30 | 28.00 | ↓$0.30 (-1.06%) | 26.62 | 29.07 | 551.58K |
| 2024-07-17 | 29.00 | 27.72 | ↓$1.28 (-4.41%) | 26.90 | 29.93 | 572.92K |
| 2024-07-16 | 27.85 | 29.32 | ↑$1.47 (5.28%) | 26.62 | 30.61 | 835.84K |
| 2024-07-15 | 30.05 | 27.22 | ↓$2.83 (-9.42%) | 27.22 | 31.43 | 1.32M |
| 2024-07-12 | 33.50 | 30.05 | ↓$3.45 (-10.30%) | 29.35 | 33.83 | 1.17M |
| 2024-07-11 | 37.12 | 34.21 | ↓$2.91 (-7.84%) | 33.70 | 37.19 | 622.40K |
| 2024-07-10 | 36.69 | 37.35 | ↑$0.66 (1.80%) | 31.10 | 37.83 | 2.55M |
| 2024-07-09 | 45.49 | 44.46 | ↓$1.03 (-2.26%) | 43.53 | 46.00 | 190.98K |
| 2024-07-08 | 43.50 | 44.71 | ↑$1.21 (2.78%) | 43.32 | 45.85 | 271.31K |
| 2024-07-05 | 45.66 | 43.18 | ↓$2.48 (-5.43%) | 42.51 | 45.70 | 360.64K |
| 2024-07-03 | 41.31 | 45.96 | ↑$4.65 (11.26%) | 40.50 | 46.69 | 437.31K |
| 2024-07-02 | 40.15 | 42.09 | ↑$1.94 (4.83%) | 40.15 | 44.63 | 495.89K |
| 2024-07-01 | 41.00 | 39.99 | ↓$1.01 (-2.46%) | 36.58 | 41.23 | 559.10K |
| 2024-06-28 | 42.43 | 41.71 | ↓$0.72 (-1.70%) | 40.90 | 45.90 | 1.13M |
| 2024-06-27 | 33.24 | 42.29 | ↑$9.05 (27.23%) | 33.22 | 42.74 | 1.61M |
| 2024-06-26 | 30.60 | 33.58 | ↑$2.98 (9.74%) | 30.42 | 34.20 | 827.08K |
| 2024-06-25 | 28.15 | 27.94 | ↓$0.21 (-0.75%) | 26.51 | 28.25 | 232.58K |
| 2024-06-24 | 30.00 | 27.93 | ↓$2.07 (-6.90%) | 27.60 | 30.08 | 370.99K |
| 2024-06-21 | 30.88 | 30.11 | ↓$0.77 (-2.49%) | 30.02 | 32.80 | 486.20K |
| 2024-06-20 | 28.10 | 29.96 | ↑$1.86 (6.62%) | 26.85 | 30.84 | 0.96M |
| 2024-06-18 | 33.50 | 27.66 | ↓$5.84 (-17.43%) | 23.05 | 33.64 | 1.68M |
| 2024-06-17 | 35.50 | 34.52 | ↓$0.98 (-2.76%) | 33.15 | 36.18 | 530.50K |
| 2024-06-14 | 37.47 | 36.59 | ↓$0.88 (-2.35%) | 36.38 | 37.80 | 136.90K |
| 2024-06-13 | 37.72 | 37.32 | ↓$0.40 (-1.06%) | 36.07 | 38.24 | 230.76K |
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