Alarum Technologies Ltd. (ALAR) Historical Stock Data
10.69 ↓0.37 (-3.35%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ALAR is down -1.18% a day on average. There have been 10 days where Alarum Technologies Ltd. closed green and 20 days where ALAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 10.89 | 10.69 | ↓$0.20 (-1.84%) | 10.35 | 11.35 | 289.70K |
| 2024-09-05 | 11.63 | 11.06 | ↓$0.57 (-4.90%) | 11.03 | 11.86 | 124.81K |
| 2024-09-04 | 11.79 | 11.78 | ↓$0.01 (-0.08%) | 11.34 | 12.35 | 191.15K |
| 2024-09-03 | 12.64 | 11.90 | ↓$0.74 (-5.85%) | 11.68 | 12.64 | 226.13K |
| 2024-08-30 | 13.00 | 12.89 | ↓$0.11 (-0.85%) | 12.43 | 13.18 | 175.95K |
| 2024-08-29 | 12.76 | 12.83 | ↑$0.07 (0.55%) | 12.68 | 13.70 | 308.92K |
| 2024-08-28 | 13.66 | 12.83 | ↓$0.83 (-6.08%) | 12.26 | 13.75 | 502.63K |
| 2024-08-27 | 14.31 | 13.56 | ↓$0.75 (-5.24%) | 12.79 | 14.54 | 0.99M |
| 2024-08-26 | 15.77 | 14.83 | ↓$0.94 (-5.96%) | 14.07 | 15.95 | 2.03M |
| 2024-08-23 | 20.87 | 21.60 | ↑$0.73 (3.50%) | 20.62 | 22.44 | 249.58K |
| 2024-08-21 | 20.98 | 21.64 | ↑$0.66 (3.15%) | 20.80 | 22.08 | 105.24K |
| 2024-08-20 | 20.92 | 21.41 | ↑$0.49 (2.34%) | 20.75 | 21.65 | 177.33K |
| 2024-08-19 | 22.93 | 21.55 | ↓$1.38 (-6.02%) | 20.72 | 23.37 | 344.96K |
| 2024-08-16 | 23.80 | 23.13 | ↓$0.67 (-2.82%) | 22.61 | 23.80 | 108.24K |
| 2024-08-15 | 23.50 | 23.76 | ↑$0.26 (1.11%) | 22.75 | 24.09 | 142.84K |
| 2024-08-14 | 23.91 | 22.58 | ↓$1.33 (-5.56%) | 22.30 | 24.13 | 157.16K |
| 2024-08-13 | 21.00 | 23.04 | ↑$2.04 (9.71%) | 20.87 | 23.50 | 318.11K |
| 2024-08-12 | 21.12 | 20.36 | ↓$0.76 (-3.60%) | 19.59 | 21.17 | 339.88K |
| 2024-08-09 | 21.70 | 21.53 | ↓$0.17 (-0.78%) | 21.01 | 22.13 | 145.29K |
| 2024-08-08 | 20.15 | 21.16 | ↑$1.01 (5.01%) | 19.51 | 21.28 | 161.41K |
| 2024-08-07 | 20.78 | 20.13 | ↓$0.65 (-3.13%) | 19.66 | 21.75 | 213.97K |
| 2024-08-06 | 21.41 | 20.26 | ↓$1.15 (-5.37%) | 20.01 | 21.53 | 216.81K |
| 2024-08-05 | 18.00 | 21.40 | ↑$3.40 (18.89%) | 18.00 | 22.42 | 456.03K |
| 2024-08-02 | 20.66 | 21.00 | ↑$0.34 (1.65%) | 20.00 | 21.67 | 392.74K |
| 2024-08-01 | 23.99 | 22.12 | ↓$1.87 (-7.79%) | 20.70 | 24.19 | 516.40K |
| 2024-07-31 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 23.20 | 25.61 | 393.34K |
| 2024-07-30 | 25.35 | 24.17 | ↓$1.18 (-4.65%) | 23.20 | 25.55 | 455.55K |
| 2024-07-29 | 27.75 | 26.00 | ↓$1.75 (-6.31%) | 25.76 | 28.43 | 248.02K |
| 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 |
Create an account or log in to view more rows.
$ALAR LOADING UP HERE!
$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