5 DAY PERFORMANCE
-12.01%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
+23.75%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-13.75%
1 YEAR PERFORMANCE
-42.41%
Alarum Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.98 | $7.90 (-1%) | $8.11 | $7.70 | 22.70 K | $46.85 M |
| 06/25/2026 | $8.26 | $7.98 (-3.39%) | $8.30 | $7.47 | 80.34 K | $47.32 M |
| 06/24/2026 | $8.45 | $8.28 (-2.01%) | $8.63 | $8.26 | 34.70 K | $49.10 M |
| 06/23/2026 | $8.16 | $8.45 (3.55%) | $8.91 | $8.16 | 64.11 K | $50.11 M |
| 06/22/2026 | $8.89 | $8.41 (-5.4%) | $9.00 | $8.36 | 102.42 K | $49.87 M |
| 06/18/2026 | $9.08 | $9.17 (0.99%) | $9.55 | $9.00 | 153.90 K | $54.38 M |
| 06/17/2026 | $9.24 | $9.09 (-1.62%) | $9.54 | $8.91 | 95.80 K | $53.90 M |
| 06/16/2026 | $10.51 | $9.89 (-5.9%) | $10.75 | $9.84 | 89.33 K | $58.65 M |
| 06/15/2026 | $10.11 | $10.64 (5.24%) | $10.79 | $9.85 | 187.40 K | $63.10 M |
| 06/12/2026 | $9.39 | $9.63 (2.56%) | $9.86 | $9.12 | 63.30 K | $57.11 M |
| 06/11/2026 | $9.10 | $9.39 (3.19%) | $9.52 | $8.89 | 34.71 K | $55.68 M |
| 06/10/2026 | $8.89 | $9.11 (2.47%) | $9.33 | $8.80 | 52.83 K | $54.02 M |
| 06/09/2026 | $9.49 | $9.15 (-3.58%) | $9.70 | $8.90 | 44.94 K | $54.26 M |
| 06/08/2026 | $9.07 | $9.60 (5.84%) | $10.10 | $8.98 | 168.12 K | $56.93 M |
| 06/05/2026 | $9.88 | $8.91 (-9.82%) | $9.88 | $8.80 | 87.80 K | $52.84 M |
| 06/04/2026 | $9.20 | $9.73 (5.76%) | $9.90 | $9.06 | 176.94 K | $57.70 M |
| 06/03/2026 | $9.68 | $9.51 (-1.76%) | $9.68 | $9.30 | 83.91 K | $56.39 M |
| 06/02/2026 | $8.89 | $10.02 (12.71%) | $10.20 | $8.14 | 222.09 K | $59.42 M |
| 06/01/2026 | $8.85 | $9.21 (4.07%) | $9.32 | $7.84 | 153.86 K | $54.62 M |
| 05/29/2026 | $10.10 | $9.29 (-8.02%) | $10.10 | $9.09 | 126.83 K | $55.09 M |
| 05/28/2026 | $8.85 | $10.11 (14.24%) | $10.15 | $8.67 | 694.60 K | $59.95 M |
| 05/27/2026 | $7.63 | $7.67 (0.52%) | $7.99 | $7.54 | 29.81 K | $45.48 M |
| 05/26/2026 | $7.80 | $7.70 (-1.28%) | $7.90 | $7.65 | 16.70 K | $45.66 M |
| 05/22/2026 | $7.64 | $7.79 (1.96%) | $7.93 | $7.64 | 15.50 K | $46.19 M |
| 05/21/2026 | $7.40 | $7.56 (2.16%) | $7.88 | $7.33 | 17.80 K | $44.83 M |
| 05/20/2026 | $7.19 | $7.51 (4.45%) | $7.59 | $7.19 | 28.30 K | $44.53 M |
| 05/19/2026 | $7.51 | $7.48 (-0.4%) | $7.68 | $7.38 | 10.80 K | $44.36 M |
| 05/18/2026 | $7.29 | $7.45 (2.19%) | $7.74 | $7.29 | 33.00 K | $44.18 M |
| 05/15/2026 | $7.22 | $7.68 (6.37%) | $8.00 | $7.22 | 50.70 K | $45.54 M |
| 05/14/2026 | $7.00 | $7.38 (5.43%) | $8.25 | $6.89 | 79.30 K | $43.76 M |
| 05/13/2026 | $7.41 | $7.05 (-4.86%) | $7.41 | $7.00 | 54.40 K | $41.81 M |
| 05/12/2026 | $7.65 | $7.38 (-3.53%) | $7.76 | $7.38 | 23.90 K | $43.76 M |
| 05/11/2026 | $8.08 | $7.78 (-3.71%) | $8.28 | $7.73 | 27.40 K | $46.14 M |
| 05/08/2026 | $7.89 | $8.29 (5.07%) | $8.47 | $7.71 | 74.40 K | $49.16 M |
| 05/07/2026 | $7.54 | $7.99 (5.97%) | $8.20 | $7.52 | 47.70 K | $47.38 M |
| 05/06/2026 | $7.21 | $7.84 (8.74%) | $8.00 | $7.17 | 53.40 K | $46.49 M |
| 05/05/2026 | $6.85 | $7.25 (5.84%) | $7.44 | $6.85 | 46.30 K | $42.99 M |
| 05/04/2026 | $6.75 | $6.96 (3.11%) | $7.23 | $6.73 | 39.60 K | $41.27 M |
| 05/01/2026 | $6.50 | $6.89 (6%) | $7.18 | $6.50 | 29.20 K | $40.86 M |
| 04/30/2026 | $6.61 | $6.65 (0.61%) | $6.86 | $6.60 | 10.50 K | $39.43 M |
| 04/29/2026 | $6.70 | $6.61 (-1.34%) | $6.83 | $6.57 | 17.30 K | $39.20 M |
| 04/28/2026 | $6.88 | $6.64 (-3.49%) | $6.90 | $6.56 | 16.40 K | $39.38 M |
| 04/27/2026 | $6.90 | $6.64 (-3.77%) | $6.97 | $6.50 | 16.50 K | $39.38 M |
| 04/24/2026 | $6.96 | $6.76 (-2.87%) | $7.00 | $6.60 | 21.10 K | $40.09 M |
| 04/23/2026 | $7.32 | $6.96 (-4.92%) | $7.32 | $6.60 | 80.80 K | $41.27 M |
| 04/22/2026 | $6.92 | $7.19 (3.9%) | $7.20 | $6.50 | 41.20 K | $42.64 M |
| 04/21/2026 | $7.28 | $6.90 (-5.22%) | $7.45 | $6.90 | 8.20 K | $40.92 M |
| 04/20/2026 | $7.04 | $7.32 (3.98%) | $7.50 | $6.99 | 56.50 K | $43.41 M |
| 04/17/2026 | $7.04 | $7.04 (0%) | $7.31 | $6.91 | 17.20 K | $41.75 M |
| 04/16/2026 | $7.00 | $6.90 (-1.43%) | $7.05 | $6.80 | 14.10 K | $40.92 M |
| 04/15/2026 | $6.55 | $7.00 (6.87%) | $7.26 | $6.55 | 127.60 K | $41.51 M |
| 04/14/2026 | $6.55 | $6.33 (-3.36%) | $6.64 | $6.31 | 31.30 K | $37.54 M |
| 04/13/2026 | $6.09 | $6.26 (2.79%) | $6.58 | $6.08 | 33.30 K | $37.12 M |
| 04/10/2026 | $6.04 | $6.02 (-0.33%) | $6.39 | $6.02 | 16.10 K | $35.70 M |
| 04/09/2026 | $6.32 | $6.13 (-3.01%) | $6.36 | $6.07 | 11.40 K | $36.35 M |
| 04/08/2026 | $6.37 | $6.23 (-2.2%) | $6.64 | $6.01 | 21.90 K | $36.94 M |
| 04/07/2026 | $6.11 | $6.13 (0.33%) | $6.25 | $6.02 | 47.20 K | $36.35 M |
| 04/06/2026 | $6.25 | $6.11 (-2.24%) | $6.35 | $6.10 | 15.40 K | $36.23 M |
| 04/02/2026 | $6.06 | $6.25 (3.14%) | $6.39 | $6.06 | 17.20 K | $37.06 M |
| 04/01/2026 | $6.05 | $6.06 (0.17%) | $6.35 | $6.03 | 22.20 K | $35.94 M |
| 03/31/2026 | $5.76 | $5.96 (3.47%) | $6.17 | $5.70 | 41.20 K | $35.34 M |
| 03/30/2026 | $5.85 | $5.60 (-4.27%) | $5.90 | $5.50 | 56.40 K | $33.21 M |
| 03/27/2026 | $5.86 | $5.98 (2.05%) | $5.99 | $5.70 | 45.60 K | $35.46 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.
