5 DAY PERFORMANCE
-10.74%
1 MONTH PERFORMANCE
+18.21%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
-45.47%
YEAR-TO-DATE PERFORMANCE
-13.75%
1 YEAR PERFORMANCE
-7.04%
Alarum Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.41 | $7.16 (-3.37%) | $7.41 | $7.03 | 39.25 K | $52.02 M |
| 05/12/2026 | $7.65 | $7.38 (-3.53%) | $7.76 | $7.38 | 23.91 K | $52.96 M |
| 05/11/2026 | $8.08 | $7.78 (-3.71%) | $8.28 | $7.73 | 27.40 K | $55.83 M |
| 05/08/2026 | $7.89 | $8.29 (5.07%) | $8.47 | $7.71 | 74.40 K | $59.49 M |
| 05/07/2026 | $7.54 | $7.99 (5.97%) | $8.20 | $7.52 | 47.73 K | $57.33 M |
| 05/06/2026 | $7.21 | $7.84 (8.74%) | $8.00 | $7.17 | 53.58 K | $56.26 M |
| 05/05/2026 | $6.85 | $7.25 (5.84%) | $7.44 | $6.85 | 46.30 K | $52.02 M |
| 05/04/2026 | $6.75 | $6.96 (3.11%) | $7.23 | $6.73 | 39.60 K | $49.94 M |
| 05/01/2026 | $6.50 | $6.89 (6%) | $7.18 | $6.50 | 29.20 K | $49.44 M |
| 04/30/2026 | $6.61 | $6.65 (0.61%) | $6.86 | $6.60 | 10.53 K | $47.72 M |
| 04/29/2026 | $6.70 | $6.61 (-1.34%) | $6.83 | $6.57 | 17.38 K | $47.43 M |
| 04/28/2026 | $6.88 | $6.64 (-3.49%) | $6.90 | $6.56 | 16.42 K | $47.65 M |
| 04/27/2026 | $6.90 | $6.64 (-3.77%) | $6.97 | $6.50 | 16.62 K | $47.65 M |
| 04/24/2026 | $6.96 | $6.76 (-2.87%) | $7.00 | $6.60 | 21.12 K | $48.51 M |
| 04/23/2026 | $7.32 | $6.96 (-4.92%) | $7.32 | $6.60 | 80.80 K | $49.94 M |
| 04/22/2026 | $6.92 | $7.19 (3.9%) | $7.20 | $6.50 | 41.20 K | $51.59 M |
| 04/21/2026 | $7.28 | $6.90 (-5.22%) | $7.45 | $6.90 | 8.20 K | $49.51 M |
| 04/20/2026 | $7.04 | $7.32 (3.98%) | $7.50 | $6.99 | 56.59 K | $52.53 M |
| 04/17/2026 | $7.04 | $7.04 (0%) | $7.31 | $6.91 | 17.24 K | $50.52 M |
| 04/16/2026 | $7.00 | $6.90 (-1.43%) | $7.05 | $6.80 | 14.10 K | $49.51 M |
| 04/15/2026 | $6.55 | $7.00 (6.87%) | $7.26 | $6.55 | 127.65 K | $50.23 M |
| 04/14/2026 | $6.55 | $6.33 (-3.36%) | $6.64 | $6.31 | 31.30 K | $45.42 M |
| 04/13/2026 | $6.09 | $6.26 (2.79%) | $6.58 | $6.08 | 33.30 K | $44.92 M |
| 04/10/2026 | $6.04 | $6.02 (-0.33%) | $6.39 | $6.02 | 16.15 K | $43.20 M |
| 04/09/2026 | $6.32 | $6.13 (-3.01%) | $6.36 | $6.07 | 11.41 K | $43.99 M |
| 04/08/2026 | $6.37 | $6.23 (-2.2%) | $6.64 | $6.01 | 21.90 K | $44.71 M |
| 04/07/2026 | $6.11 | $6.13 (0.33%) | $6.25 | $6.02 | 47.20 K | $43.99 M |
| 04/06/2026 | $6.25 | $6.11 (-2.24%) | $6.35 | $6.10 | 15.45 K | $43.84 M |
| 04/02/2026 | $6.06 | $6.25 (3.14%) | $6.39 | $6.06 | 17.20 K | $44.85 M |
| 04/01/2026 | $6.05 | $6.06 (0.17%) | $6.35 | $6.03 | 22.22 K | $43.49 M |
| 03/31/2026 | $5.76 | $5.96 (3.47%) | $6.17 | $5.70 | 41.20 K | $42.77 M |
| 03/30/2026 | $5.85 | $5.60 (-4.27%) | $5.90 | $5.50 | 56.41 K | $40.18 M |
| 03/27/2026 | $5.86 | $5.98 (2.05%) | $5.99 | $5.70 | 45.60 K | $42.91 M |
| 03/26/2026 | $6.00 | $5.98 (-0.33%) | $6.22 | $5.85 | 18.60 K | $42.91 M |
| 03/25/2026 | $6.00 | $6.05 (0.83%) | $6.58 | $6.00 | 14.95 K | $43.41 M |
| 03/24/2026 | $5.93 | $5.99 (1.01%) | $6.30 | $5.93 | 33.46 K | $42.98 M |
| 03/23/2026 | $6.06 | $6.16 (1.65%) | $6.44 | $6.06 | 60.02 K | $44.20 M |
| 03/20/2026 | $6.10 | $6.30 (3.28%) | $6.72 | $6.00 | 72.60 K | $53.85 M |
| 03/19/2026 | $6.42 | $6.07 (-5.45%) | $6.44 | $5.85 | 233.42 K | $51.89 M |
| 03/18/2026 | $7.58 | $7.13 (-5.94%) | $7.58 | $7.03 | 40.92 K | $60.95 M |
| 03/17/2026 | $7.05 | $7.35 (4.26%) | $7.50 | $7.00 | 54.73 K | $62.83 M |
| 03/16/2026 | $6.85 | $6.86 (0.15%) | $7.10 | $6.82 | 24.22 K | $58.64 M |
| 03/13/2026 | $6.96 | $6.68 (-4.02%) | $7.00 | $6.68 | 22.50 K | $57.10 M |
| 03/12/2026 | $7.11 | $7.01 (-1.41%) | $7.14 | $6.85 | 25.20 K | $59.92 M |
| 03/11/2026 | $7.28 | $7.10 (-2.47%) | $7.36 | $7.03 | 17.90 K | $60.69 M |
| 03/10/2026 | $7.41 | $7.19 (-2.97%) | $7.61 | $7.16 | 14.60 K | $61.46 M |
| 03/09/2026 | $7.38 | $7.40 (0.27%) | $7.59 | $7.05 | 13.84 K | $63.26 M |
| 03/06/2026 | $7.51 | $7.42 (-1.2%) | $7.80 | $7.37 | 22.60 K | $63.43 M |
| 03/05/2026 | $7.23 | $7.76 (7.33%) | $7.95 | $7.23 | 50.59 K | $66.34 M |
| 03/04/2026 | $6.61 | $7.09 (7.26%) | $7.20 | $6.61 | 31.50 K | $60.61 M |
| 03/03/2026 | $6.78 | $6.58 (-2.95%) | $6.93 | $6.40 | 25.92 K | $56.25 M |
| 03/02/2026 | $6.56 | $6.71 (2.29%) | $7.22 | $6.55 | 43.80 K | $57.36 M |
| 02/27/2026 | $6.60 | $6.51 (-1.36%) | $6.65 | $6.42 | 13.10 K | $55.65 M |
| 02/26/2026 | $6.54 | $6.68 (2.14%) | $6.96 | $6.39 | 43.80 K | $57.10 M |
| 02/25/2026 | $6.60 | $6.63 (0.45%) | $6.82 | $6.54 | 36.43 K | $56.68 M |
| 02/24/2026 | $6.66 | $6.63 (-0.45%) | $6.85 | $6.61 | 80.60 K | $56.68 M |
| 02/23/2026 | $7.00 | $6.82 (-2.57%) | $7.05 | $6.74 | 40.20 K | $58.30 M |
| 02/20/2026 | $7.13 | $7.07 (-0.84%) | $7.69 | $7.03 | 17.50 K | $60.44 M |
| 02/19/2026 | $7.19 | $7.10 (-1.25%) | $7.32 | $7.10 | 50.40 K | $60.69 M |
| 02/18/2026 | $7.29 | $7.42 (1.78%) | $7.55 | $7.24 | 12.10 K | $63.43 M |
| 02/17/2026 | $7.47 | $7.29 (-2.41%) | $7.52 | $7.20 | 16.70 K | $62.32 M |
| 02/13/2026 | $7.54 | $7.47 (-0.93%) | $7.75 | $7.26 | 19.90 K | $63.86 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.
