5 DAY PERFORMANCE
+322.86%
1 MONTH PERFORMANCE
+281.44%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+8.50%
YEAR-TO-DATE PERFORMANCE
-13.75%
1 YEAR PERFORMANCE
-55.29%
Alarum Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $3.03 | $2.67 (-11.88%) | $3.03 | $2.63 | 1.04 M | $15.83 M |
| 07/06/2026 | $3.04 | $3.08 (1.32%) | $3.29 | $2.95 | 4.01 M | $18.26 M |
| 07/02/2026 | $8.06 | $6.35 (-21.22%) | $8.10 | $6.20 | 675.03 K | $37.66 M |
| 07/01/2026 | $8.07 | $8.02 (-0.62%) | $8.32 | $7.92 | 39.71 K | $47.56 M |
| 06/30/2026 | $7.79 | $8.04 (3.21%) | $8.30 | $7.79 | 83.25 K | $47.68 M |
| 06/29/2026 | $7.99 | $8.02 (0.38%) | $8.15 | $7.58 | 115.44 K | $47.56 M |
| 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 |
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.
