5 DAY PERFORMANCE
+325.29%
1 MONTH PERFORMANCE
+368.35%
3 MONTH PERFORMANCE
+181.37%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
-13.75%
1 YEAR PERFORMANCE
-48.86%
Alarum Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.58 | $1.56 (-1.27%) | $1.72 | $1.52 | 35.75 K | $9.25 M |
| 10/07/2026 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.60 | 19.60 K | $9.55 M |
| 10/06/2026 | $1.64 | $1.69 (3.05%) | $1.71 | $1.64 | 28.91 K | $10.02 M |
| 10/05/2026 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.63 | 43.00 K | $9.84 M |
| 10/02/2026 | $1.66 | $1.74 (4.82%) | $1.77 | $1.66 | 23.60 K | $10.32 M |
| 10/01/2026 | $1.55 | $1.62 (4.52%) | $1.66 | $1.52 | 37.34 K | $9.61 M |
| 09/30/2026 | $1.74 | $1.60 (-8.05%) | $1.83 | $1.55 | 117.11 K | $9.49 M |
| 09/29/2026 | $1.80 | $1.75 (-2.78%) | $1.95 | $1.75 | 34.66 K | $10.38 M |
| 09/28/2026 | $1.78 | $1.81 (1.69%) | $1.88 | $1.78 | 37.53 K | $10.73 M |
| 09/25/2026 | $1.72 | $1.78 (3.49%) | $1.85 | $1.72 | 36.90 K | $10.56 M |
| 09/24/2026 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.66 | 146.21 K | $10.14 M |
| 09/23/2026 | $1.98 | $1.81 (-8.59%) | $1.98 | $1.78 | 121.28 K | $10.73 M |
| 09/22/2026 | $2.04 | $2.02 (-0.98%) | $2.05 | $1.78 | 140.70 K | $11.98 M |
| 09/21/2026 | $2.09 | $2.04 (-2.39%) | $2.12 | $2.01 | 45.10 K | $12.10 M |
| 09/18/2026 | $2.05 | $2.11 (2.93%) | $2.15 | $2.00 | 42.34 K | $12.51 M |
| 09/17/2026 | $2.20 | $2.12 (-3.64%) | $2.22 | $2.08 | 74.65 K | $12.57 M |
| 09/16/2026 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.00 | 225.31 K | $12.69 M |
| 09/15/2026 | $2.40 | $2.25 (-6.25%) | $2.46 | $2.11 | 501.76 K | $13.34 M |
| 09/14/2026 | $2.05 | $2.19 (6.83%) | $2.32 | $2.00 | 417.03 K | $12.99 M |
| 09/11/2026 | $1.78 | $1.92 (7.87%) | $1.97 | $1.71 | 181.80 K | $11.39 M |
| 09/10/2026 | $1.64 | $1.78 (8.54%) | $1.96 | $1.59 | 1.03 M | $10.56 M |
| 09/09/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.48 | 73.14 K | $9.25 M |
| 09/08/2026 | $1.49 | $1.58 (6.04%) | $1.65 | $1.46 | 199.54 K | $9.37 M |
| 09/04/2026 | $1.37 | $1.39 (1.46%) | $1.43 | $1.29 | 59.40 K | $8.24 M |
| 09/03/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 154.24 K | $7.83 M |
| 09/02/2026 | $1.53 | $1.18 (-22.88%) | $1.53 | $1.16 | 325.66 K | $7.00 M |
| 09/01/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.51 | 181.10 K | $9.07 M |
| 08/31/2026 | $1.63 | $1.63 (0%) | $1.64 | $1.61 | 37.00 K | $9.67 M |
| 08/28/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.62 | 46.20 K | $9.61 M |
| 08/27/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.63 | 99.23 K | $9.78 M |
| 08/26/2026 | $1.62 | $1.67 (3.09%) | $1.69 | $1.62 | 42.94 K | $9.90 M |
| 08/25/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 86.83 K | $9.84 M |
| 08/24/2026 | $1.66 | $1.70 (2.41%) | $1.72 | $1.66 | 36.72 K | $10.08 M |
| 08/21/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.68 | 42.15 K | $10.02 M |
| 08/20/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.68 | 85.54 K | $9.96 M |
| 08/19/2026 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.73 | 19.80 K | $10.32 M |
| 08/18/2026 | $1.71 | $1.75 (2.34%) | $1.79 | $1.71 | 44.30 K | $10.38 M |
| 08/17/2026 | $1.80 | $1.74 (-3.33%) | $1.85 | $1.68 | 209.11 K | $10.32 M |
| 08/14/2026 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.79 | 52.10 K | $10.73 M |
| 08/13/2026 | $1.80 | $1.83 (1.67%) | $1.89 | $1.72 | 232.00 K | $10.85 M |
| 08/12/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.75 | 72.51 K | $10.73 M |
| 08/11/2026 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.78 | 90.89 K | $10.79 M |
| 08/10/2026 | $1.92 | $1.86 (-3.12%) | $1.96 | $1.83 | 108.00 K | $11.03 M |
| 08/07/2026 | $1.95 | $1.95 (0%) | $2.10 | $1.93 | 137.75 K | $11.56 M |
| 08/06/2026 | $1.92 | $1.96 (2.08%) | $1.97 | $1.88 | 97.10 K | $11.62 M |
| 08/05/2026 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.95 | 123.81 K | $11.86 M |
| 08/04/2026 | $1.91 | $1.94 (1.57%) | $1.98 | $1.87 | 125.12 K | $11.50 M |
| 08/03/2026 | $1.73 | $1.88 (8.67%) | $1.93 | $1.73 | 434.96 K | $11.15 M |
| 07/31/2026 | $1.69 | $1.68 (-0.59%) | $1.74 | $1.65 | 62.81 K | $9.96 M |
| 07/30/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.65 | 90.74 K | $9.90 M |
| 07/29/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.62 | 200.66 K | $10.08 M |
| 07/28/2026 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.73 | 195.86 K | $10.61 M |
| 07/27/2026 | $1.85 | $1.88 (1.62%) | $1.93 | $1.82 | 138.73 K | $11.15 M |
| 07/24/2026 | $1.93 | $1.88 (-2.59%) | $1.97 | $1.87 | 53.72 K | $11.15 M |
| 07/23/2026 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.90 | 147.94 K | $11.50 M |
| 07/22/2026 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.01 | 94.36 K | $11.98 M |
| 07/21/2026 | $2.07 | $2.18 (5.31%) | $2.22 | $2.07 | 143.77 K | $12.93 M |
| 07/20/2026 | $2.13 | $2.05 (-3.76%) | $2.22 | $2.02 | 181.01 K | $12.16 M |
| 07/17/2026 | $2.14 | $2.17 (1.4%) | $2.21 | $2.10 | 109.90 K | $12.87 M |
| 07/16/2026 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.15 | 140.80 K | $12.93 M |
| 07/15/2026 | $2.26 | $2.19 (-3.1%) | $2.48 | $2.18 | 324.90 K | $12.99 M |
| 07/14/2026 | $2.12 | $2.21 (4.25%) | $2.33 | $2.08 | 336.60 K | $13.11 M |
| 07/13/2026 | $2.13 | $2.12 (-0.47%) | $2.31 | $2.10 | 249.40 K | $12.57 M |
| 07/10/2026 | $2.30 | $2.20 (-4.35%) | $2.38 | $2.17 | 556.03 K | $13.05 M |
| 07/09/2026 | $2.52 | $2.47 (-1.98%) | $2.58 | $2.42 | 387.82 K | $14.65 M |
| 07/08/2026 | $2.62 | $2.63 (0.38%) | $2.68 | $2.45 | 550.90 K | $15.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
