Alarum Technologies Ltd. ALAR
1.19 USD +0.01 (+0.85%)
Regular-session close
1.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.15 Day range 1.28
1.15 52-week range 13.57
- YTD
- -86.13%
- 1 year
- -91.23%
ALAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.28 | 1.28 | 1.15 | 1.19 | +0.01 | +0.85% | 29,541 |
| Nov 12, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | -0.05 | -4.07% | 25,300 |
| Nov 11, 2026 | 1.24 | 1.26 | 1.17 | 1.23 | +0.06 | +5.13% | 28,900 |
| Nov 10, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | -0.07 | -5.65% | 9,800 |
| Nov 9, 2026 | 1.23 | 1.29 | 1.22 | 1.24 | +0.04 | +3.33% | 20,800 |
| Nov 6, 2026 | 1.18 | 1.29 | 1.15 | 1.20 | +0.05 | +4.35% | 16,300 |
| Nov 5, 2026 | 1.23 | 1.25 | 1.11 | 1.15 | -0.13 | -10.16% | 83,200 |
| Nov 4, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | +0.03 | +2.40% | 6,300 |
| Nov 3, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | -0.02 | -1.57% | 20,600 |
| Nov 2, 2026 | 1.30 | 1.34 | 1.23 | 1.27 | -0.03 | -2.31% | 28,600 |
| Oct 30, 2026 | 1.36 | 1.48 | 1.30 | 1.30 | -0.06 | -4.41% | 24,000 |
| Oct 29, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | -0.03 | -2.16% | 15,600 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 0.00 | 0.00% | 13,800 |
| Oct 27, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | -0.02 | -1.42% | 22,000 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 0.00 | 0.00% | 13,700 |
| Oct 23, 2026 | 1.42 | 1.50 | 1.40 | 1.41 | -0.03 | -2.08% | 19,000 |
| Oct 22, 2026 | 1.48 | 1.51 | 1.40 | 1.44 | -0.06 | -4.00% | 25,300 |
| Oct 21, 2026 | 1.53 | 1.59 | 1.46 | 1.50 | +0.13 | +9.49% | 196,700 |
| Oct 20, 2026 | 1.35 | 1.43 | 1.31 | 1.37 | +0.03 | +2.24% | 30,700 |
| Oct 19, 2026 | 1.36 | 1.40 | 1.24 | 1.34 | +0.01 | +0.75% | 36,100 |
| Oct 16, 2026 | 1.36 | 1.46 | 1.32 | 1.33 | -0.06 | -4.32% | 29,400 |
| Oct 15, 2026 | 1.40 | 1.45 | 1.35 | 1.39 | -0.01 | -0.71% | 46,100 |
| Oct 14, 2026 | 1.45 | 1.50 | 1.37 | 1.40 | -0.05 | -3.45% | 23,800 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.36 | 1.45 | -0.13 | -8.23% | 76,900 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | 0.00 | 0.00% | 29,200 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.53 | 1.58 | +0.02 | +1.28% | 9,800 |
| Oct 8, 2026 | 1.58 | 1.72 | 1.52 | 1.56 | -0.05 | -3.11% | 35,800 |
| Oct 7, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | -0.08 | -4.73% | 19,600 |
| Oct 6, 2026 | 1.64 | 1.71 | 1.64 | 1.69 | +0.03 | +1.81% | 28,900 |
| Oct 5, 2026 | 1.70 | 1.73 | 1.63 | 1.66 | -0.08 | -4.60% | 43,000 |
| Oct 2, 2026 | 1.66 | 1.77 | 1.66 | 1.74 | +0.12 | +7.41% | 23,600 |
| Oct 1, 2026 | 1.55 | 1.66 | 1.52 | 1.62 | +0.02 | +1.25% | 37,300 |
| Sep 30, 2026 | 1.74 | 1.83 | 1.55 | 1.60 | -0.15 | -8.57% | 116,800 |
| Sep 29, 2026 | 1.80 | 1.95 | 1.75 | 1.75 | -0.06 | -3.31% | 34,500 |
| Sep 28, 2026 | 1.78 | 1.88 | 1.78 | 1.81 | +0.03 | +1.69% | 37,000 |
| Sep 25, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | +0.07 | +4.09% | 36,900 |
| Sep 24, 2026 | 1.76 | 1.78 | 1.66 | 1.71 | -0.10 | -5.52% | 146,100 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.78 | 1.81 | -0.21 | -10.40% | 119,600 |
| Sep 22, 2026 | 2.04 | 2.05 | 1.78 | 2.02 | -0.02 | -0.98% | 140,700 |
| Sep 21, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | -0.07 | -3.32% | 45,100 |
| Sep 18, 2026 | 2.05 | 2.15 | 2.00 | 2.11 | -0.01 | -0.47% | 42,300 |
| Sep 17, 2026 | 2.20 | 2.22 | 2.08 | 2.12 | -0.02 | -0.93% | 74,600 |
| Sep 16, 2026 | 2.23 | 2.23 | 2.00 | 2.14 | -0.11 | -4.89% | 225,100 |
| Sep 15, 2026 | 2.40 | 2.46 | 2.11 | 2.25 | +0.06 | +2.74% | 500,800 |
| Sep 14, 2026 | 2.05 | 2.32 | 2.00 | 2.19 | +0.27 | +14.06% | 416,300 |
| Sep 11, 2026 | 1.78 | 1.97 | 1.71 | 1.92 | +0.14 | +7.87% | 180,200 |
| Sep 10, 2026 | 1.64 | 1.96 | 1.59 | 1.78 | +0.22 | +14.10% | 1,022,300 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.48 | 1.56 | -0.02 | -1.27% | 73,100 |
| Sep 8, 2026 | 1.49 | 1.65 | 1.46 | 1.58 | +0.19 | +13.67% | 198,000 |
| Sep 4, 2026 | 1.37 | 1.43 | 1.29 | 1.39 | +0.07 | +5.30% | 59,400 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | +0.14 | +11.86% | 153,100 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.16 | 1.18 | -0.35 | -22.88% | 324,600 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | -0.10 | -6.13% | 181,100 |
| Aug 31, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | +0.01 | +0.62% | 37,000 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | -0.03 | -1.82% | 46,200 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | -0.02 | -1.20% | 99,100 |
| Aug 26, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | +0.01 | +0.60% | 42,900 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | -0.04 | -2.35% | 86,800 |
| Aug 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | +0.01 | +0.59% | 36,300 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | +0.01 | +0.60% | 41,400 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | -0.06 | -3.45% | 85,500 |
| Aug 19, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | -0.01 | -0.57% | 19,800 |
| Aug 18, 2026 | 1.71 | 1.79 | 1.71 | 1.75 | +0.01 | +0.57% | 44,300 |
| Aug 17, 2026 | 1.80 | 1.85 | 1.68 | 1.74 | -0.07 | -3.87% | 208,700 |
| Aug 14, 2026 | 1.83 | 1.88 | 1.79 | 1.81 | -0.02 | -1.09% | 51,900 |
65 days, newest first. Daily bars as drawn on the ALAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.