Alarum Technologies Ltd. - American Depositary Shares (ALAR)
7.4900
+0.1000 (1.35%)
NASDAQ · Last Trade: Apr 26th, 4:19 PM EDT
Historical Prices For Alarum Technologies Ltd. - American Depositary Shares (ALAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 7.45 | 7.55 | 7.26 | 7.49 | 38,357 | 7.49 |
| 4/24/2025 | 7.38 | 7.52 | 7.31 | 7.39 | 68,284 | 7.39 |
| 4/23/2025 | 7.50 | 7.70 | 7.11 | 7.30 | 125,784 | 7.30 |
| 4/22/2025 | 7.52 | 7.52 | 6.86 | 7.20 | 71,020 | 7.20 |
| 4/21/2025 | 7.71 | 7.79 | 7.01 | 7.27 | 122,295 | 7.27 |
| 4/17/2025 | 8.30 | 8.30 | 7.40 | 8.23 | 155,836 | 8.23 |
| 4/16/2025 | 7.17 | 7.72 | 7.12 | 7.52 | 111,352 | 7.52 |
| 4/15/2025 | 7.22 | 7.22 | 6.78 | 7.00 | 67,150 | 7.00 |
| 4/14/2025 | 7.20 | 7.34 | 6.70 | 6.89 | 96,901 | 6.89 |
| 4/11/2025 | 6.36 | 6.70 | 6.36 | 6.63 | 31,998 | 6.63 |
| 4/10/2025 | 6.26 | 6.44 | 6.22 | 6.32 | 58,454 | 6.32 |
| 4/09/2025 | 5.88 | 6.55 | 5.64 | 6.48 | 179,997 | 6.48 |
| 4/08/2025 | 6.37 | 6.37 | 5.45 | 5.70 | 158,034 | 5.70 |
| 4/07/2025 | 5.83 | 6.32 | 5.50 | 5.99 | 245,774 | 5.99 |
| 4/04/2025 | 6.02 | 6.31 | 5.71 | 5.97 | 167,175 | 5.97 |
| 4/03/2025 | 6.72 | 6.77 | 6.28 | 6.37 | 94,525 | 6.37 |
| 4/02/2025 | 6.40 | 7.30 | 6.40 | 7.00 | 173,010 | 7.00 |
| 4/01/2025 | 6.19 | 6.55 | 6.13 | 6.36 | 92,148 | 6.36 |
| 3/31/2025 | 6.13 | 6.29 | 5.84 | 6.25 | 141,399 | 6.25 |
| 3/28/2025 | 6.65 | 6.65 | 6.21 | 6.36 | 42,566 | 6.36 |
| 3/27/2025 | 6.80 | 6.85 | 6.56 | 6.64 | 54,698 | 6.64 |
| 3/26/2025 | 6.94 | 7.00 | 6.72 | 6.81 | 52,833 | 6.81 |
| 3/25/2025 | 7.17 | 7.20 | 6.90 | 6.95 | 84,673 | 6.95 |
| 3/24/2025 | 6.94 | 7.72 | 6.94 | 7.17 | 128,015 | 7.17 |
| 3/21/2025 | 6.61 | 7.36 | 6.50 | 6.94 | 112,564 | 6.94 |
| 3/20/2025 | 7.30 | 7.30 | 6.46 | 6.61 | 405,058 | 6.61 |
| 3/19/2025 | 8.44 | 8.44 | 8.04 | 8.04 | 123,293 | 8.04 |
| 3/18/2025 | 8.16 | 8.16 | 7.76 | 8.10 | 69,365 | 8.10 |
| 3/17/2025 | 7.88 | 8.29 | 7.77 | 8.26 | 104,349 | 8.26 |
| 3/14/2025 | 6.99 | 7.48 | 6.82 | 7.44 | 68,218 | 7.44 |
| 3/13/2025 | 7.00 | 7.13 | 6.70 | 6.79 | 38,396 | 6.79 |
| 3/12/2025 | 6.78 | 7.20 | 6.78 | 7.08 | 54,707 | 7.08 |
| 3/11/2025 | 6.51 | 6.83 | 6.51 | 6.75 | 47,650 | 6.75 |
| 3/10/2025 | 7.19 | 7.19 | 6.51 | 6.63 | 120,279 | 6.63 |
| 3/07/2025 | 7.18 | 7.43 | 7.07 | 7.33 | 54,362 | 7.33 |
| 3/06/2025 | 7.19 | 7.65 | 7.10 | 7.18 | 93,126 | 7.18 |
| 3/05/2025 | 6.64 | 7.60 | 6.53 | 7.46 | 161,173 | 7.46 |
| 3/04/2025 | 5.98 | 6.70 | 5.86 | 6.56 | 163,882 | 6.56 |
| 3/03/2025 | 6.38 | 6.55 | 6.03 | 6.07 | 181,980 | 6.07 |
| 2/28/2025 | 6.50 | 6.79 | 6.15 | 6.52 | 105,387 | 6.52 |
| 2/27/2025 | 7.00 | 7.00 | 6.55 | 6.56 | 168,930 | 6.56 |
| 2/26/2025 | 6.80 | 7.07 | 6.79 | 6.91 | 158,319 | 6.91 |
| 2/25/2025 | 7.00 | 7.26 | 6.78 | 6.91 | 214,954 | 6.91 |
| 2/24/2025 | 7.99 | 7.99 | 7.35 | 7.43 | 152,066 | 7.43 |
| 2/21/2025 | 8.44 | 8.50 | 7.85 | 7.90 | 109,483 | 7.90 |
| 2/20/2025 | 8.35 | 8.46 | 8.15 | 8.27 | 112,478 | 8.27 |
| 2/19/2025 | 8.52 | 8.68 | 8.35 | 8.46 | 134,659 | 8.46 |
| 2/18/2025 | 9.23 | 9.31 | 8.69 | 8.81 | 239,429 | 8.81 |
| 2/14/2025 | 9.69 | 9.75 | 9.06 | 9.30 | 75,782 | 9.30 |
| 2/13/2025 | 9.65 | 9.70 | 9.39 | 9.61 | 47,537 | 9.61 |
| 2/12/2025 | 9.37 | 9.69 | 9.20 | 9.59 | 111,199 | 9.59 |
| 2/11/2025 | 9.75 | 9.94 | 9.32 | 9.54 | 90,821 | 9.54 |
| 2/10/2025 | 9.89 | 10.15 | 9.80 | 9.91 | 100,668 | 9.91 |
| 2/07/2025 | 10.10 | 10.48 | 9.77 | 9.86 | 80,634 | 9.86 |
| 2/06/2025 | 10.21 | 10.78 | 10.10 | 10.18 | 121,111 | 10.18 |
| 2/05/2025 | 9.87 | 10.34 | 9.87 | 10.13 | 75,058 | 10.13 |
| 2/04/2025 | 10.10 | 10.22 | 9.71 | 9.90 | 72,047 | 9.90 |
| 2/03/2025 | 9.78 | 10.10 | 9.71 | 9.91 | 121,672 | 9.91 |
| 1/31/2025 | 10.11 | 10.70 | 9.81 | 9.92 | 142,732 | 9.92 |
| 1/30/2025 | 9.85 | 10.39 | 9.73 | 10.11 | 103,606 | 10.11 |
| 1/29/2025 | 10.00 | 10.03 | 9.50 | 9.80 | 148,100 | 9.80 |
| 1/28/2025 | 9.49 | 10.20 | 9.43 | 10.04 | 107,927 | 10.04 |
| 1/27/2025 | 9.57 | 9.62 | 9.07 | 9.50 | 220,012 | 9.50 |