Stockscreener 앱 받기
15.38
5.45%
0.795
시간 외 거래:
15.52
0.14
+0.91%
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $15.45 | $14.84 | $0.61 | 139,937.0 | +5.45% |
| 2025-08-08 | $14.86 | $14.10 | $0.76 | 58,784.0 | -2.44% |
| 2025-08-07 | $15.43 | $14.35 | $1.08 | 89,098.0 | +3.10% |
| 2025-08-06 | $14.50 | $13.31 | $1.19 | 180,768.0 | +9.68% |
| 2025-08-05 | $13.34 | $12.89 | $0.4499 | 61,883.0 | +0.30% |
| 2025-08-04 | $13.36 | $12.49 | $0.87 | 116,732.0 | +8.12% |
| 2025-08-01 | $12.50 | $11.93 | $0.57 | 50,487.0 | -2.17% |
| 2025-07-31 | $12.46 | $11.81 | $0.65 | 95,910.0 | +6.27% |
| 2025-07-30 | $12.10 | $11.49 | $0.61 | 56,917.0 | -1.39% |
| 2025-07-29 | $12.39 | $11.81 | $0.58 | 112,285.0 | -1.00% |
| 2025-07-28 | $12.45 | $11.82 | $0.6211 | 70,953.0 | -1.80% |
| 2025-07-25 | $12.39 | $12.00 | $0.3878 | 40,912.0 | +0.08% |
| 2025-07-24 | $12.58 | $12.19 | $0.39 | 39,579.0 | -3.09% |
| 2025-07-23 | $12.63 | $12.42 | $0.21 | 11,025.0 | +5.17% |
| 2025-07-22 | $12.07 | $11.31 | $0.76 | 111,784.0 | +5.36% |
| 2025-07-21 | $12.15 | $11.38 | $0.77 | 146,611.0 | -4.53% |
| 2025-07-18 | $12.29 | $11.75 | $0.54 | 73,310.0 | -1.81% |
| 2025-07-17 | $12.50 | $11.61 | $0.8899 | 108,332.0 | -0.41% |
| 2025-07-16 | $12.25 | $11.74 | $0.5084 | 65,138.0 | +4.59% |
| 2025-07-15 | $12.23 | $11.58 | $0.65 | 96,241.0 | -3.40% |
Alarum Technologies Ltd Adr 주식 (ALAR) 연도별 가격 이력
이 심층 분석에서는 Alarum Technologies Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alarum Technologies Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.45 | $11.93 | $3.52 | 837,626.0 | +23.43% |
| 2025-07 | $14.63 | $11.31 | $3.32 | 2,046,448.0 | -7.91% |
| 2025-06 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| 2025-05 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| 2025-04 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| 2025-03 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| 2025-02 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| 2025-01 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| 2024-10 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| 2024-09 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| 2024-08 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| 2024-07 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| 2024-06 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| 2024-05 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| 2024-04 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| 2024-03 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| 2024-02 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| 2024-01 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
Alarum Technologies Ltd Adr 주식 (ALAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.76 | $4.20 | $3.56 | 1,868,565.0 | +73.21% |
| 2023-11 | $5.67 | $3.07 | $2.60 | 724,453.0 | +42.22% |
| 2023-10 | $4.65 | $2.92 | $1.73 | 603,606.0 | -8.22% |
| 2023-09 | $4.50 | $3.05 | $1.45 | 995,811.0 | +1.09% |
| 2023-08 | $3.65 | $2.21 | $1.44 | 1,435,146.0 | +42.05% |
| 2023-07 | $2.63 | $2.07 | $0.555 | 352,593.0 | -0.83% |
| 2023-06 | $3.06 | $2.14 | $0.9197 | 804,723.0 | -19.67% |
| 2023-05 | $3.88 | $1.85 | $2.02 | 9,497,511.0 | +53.85% |
| 2023-04 | $3.39 | $1.67 | $1.72 | 1,071,831.0 | +10.80% |
| 2023-03 | $1.92 | $1.46 | $0.46 | 118,552.0 | +0.00% |
0.49%
0.55%
자본화:
|
볼륨(24시간):