12.19
price down icon2.17%   -0.27
after-market After Hours: 12.08 -0.11 -0.90%
loading

Alarum Technologies Ltd Adr Stock (ALAR) Price History

The historical daily chart and data for Alarum Technologies Ltd Adr stock (ALAR), show that the latest closing stock price as of August 01, 2025, is $12.19.
  • Alarum Technologies Ltd Adr all-time high stock price is $46.69, occurred on July 03, 2024.
  • The lowest Alarum Technologies Ltd Adr stock price recorded was $1.46 on March 15, 2023. Since then, Alarum Technologies Ltd Adr's stock price has risen over 734.93% to $12.19 now.
  • The 52-week high stock price for ALAR is $24.13, representing a 97.95% increase from the current share price, occurred on August 14, 2024.
  • The 52-week low stock price for ALAR is $5.445, indicating a -55.33% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ALAR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.50 $11.93 $0.57 50,487.0 -2.17%
Jul 31, 2025 $12.46 $11.81 $0.65 95,910.0 +6.27%
Jul 30, 2025 $12.10 $11.49 $0.61 56,917.0 -1.39%
Jul 29, 2025 $12.39 $11.81 $0.58 112,285.0 -1.00%
Jul 28, 2025 $12.45 $11.82 $0.6211 70,953.0 -1.80%
Jul 25, 2025 $12.39 $12.00 $0.3878 40,912.0 +0.08%
Jul 24, 2025 $12.58 $12.19 $0.39 39,579.0 -3.09%
Jul 23, 2025 $12.63 $12.42 $0.21 11,025.0 +5.17%
Jul 22, 2025 $12.07 $11.31 $0.76 111,784.0 +5.36%
Jul 21, 2025 $12.15 $11.38 $0.77 146,611.0 -4.53%
Jul 18, 2025 $12.29 $11.75 $0.54 73,310.0 -1.81%
Jul 17, 2025 $12.50 $11.61 $0.8899 108,332.0 -0.41%
Jul 16, 2025 $12.25 $11.74 $0.5084 65,138.0 +4.59%
Jul 15, 2025 $12.23 $11.58 $0.65 96,241.0 -3.40%
Jul 14, 2025 $12.13 $11.67 $0.46 100,707.0 -1.11%
Jul 11, 2025 $12.82 $12.08 $0.74 85,358.0 -2.94%
Jul 10, 2025 $13.47 $12.56 $0.91 146,447.0 -8.78%
Jul 09, 2025 $13.94 $13.38 $0.56 87,423.0 -1.50%
Jul 08, 2025 $14.29 $13.20 $1.09 155,696.0 -0.50%
Jul 07, 2025 $14.63 $13.57 $1.05 164,188.0 +1.22%
Jul 03, 2025 $14.30 $13.55 $0.75 99,727.0 +4.51%

Alarum Technologies Ltd Adr Stock (ALAR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alarum Technologies Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alarum Technologies Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alarum Technologies Ltd Adr Stock (ALAR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.50 $11.93 $0.57 50,487.0 +0.00%
Jul, 2025 $14.63 $11.31 $3.32 2,096,935.0 -9.90%
Jun, 2025 $14.42 $6.64 $7.78 5,303,178.0 +100.15%
May, 2025 $8.78 $6.31 $2.47 2,641,933.0 -0.88%
Apr, 2025 $8.30 $5.45 $2.86 2,157,167.0 +9.12%
Mar, 2025 $8.44 $5.84 $2.60 2,151,168.0 -4.14%
Feb, 2025 $10.78 $6.15 $4.63 2,249,988.0 -34.27%
Jan, 2025 $11.98 $9.07 $2.91 2,551,070.0 -6.50%

Alarum Technologies Ltd Adr Stock (ALAR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.40 $10.41 $2.99 3,611,309.0 -11.00%
Nov, 2024 $16.07 $12.05 $4.02 5,417,879.0 -0.47%
Oct, 2024 $21.50 $8.97 $12.53 9,804,498.0 +19.36%
Sep, 2024 $14.14 $9.67 $4.47 4,267,512.0 -17.46%
Aug, 2024 $24.19 $12.26 $11.93 8,164,187.0 -48.38%
Jul, 2024 $46.69 $23.20 $23.49 13,346,346.0 -40.13%
Jun, 2024 $45.90 $23.05 $22.85 10,432,772.0 +17.23%
May, 2024 $40.94 $24.69 $16.25 7,596,784.0 +28.31%
Apr, 2024 $30.30 $20.10 $10.20 7,640,517.0 +40.48%
Mar, 2024 $23.73 $14.25 $9.48 4,512,354.0 +12.80%
Feb, 2024 $18.42 $10.79 $7.63 3,843,954.0 +54.19%
Jan, 2024 $12.24 $6.98 $5.26 5,920,257.0 +46.26%

Alarum Technologies Ltd Adr Stock (ALAR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.76 $4.20 $3.56 1,868,565.0 +73.21%
Nov, 2023 $5.67 $3.07 $2.60 724,453.0 +42.22%
Oct, 2023 $4.65 $2.92 $1.73 603,606.0 -8.22%
Sep, 2023 $4.50 $3.05 $1.45 995,811.0 +1.09%
Aug, 2023 $3.65 $2.21 $1.44 1,435,146.0 +42.05%
Jul, 2023 $2.63 $2.07 $0.555 352,593.0 -0.83%
Jun, 2023 $3.06 $2.14 $0.9197 804,723.0 -19.67%
May, 2023 $3.88 $1.85 $2.02 9,497,511.0 +53.85%
Apr, 2023 $3.39 $1.67 $1.72 1,071,831.0 +10.80%
Mar, 2023 $1.92 $1.46 $0.46 118,552.0 +0.00%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
Cap:     |  Volume (24h):