Skip to main content

Alarum Technologies Ltd. - American Depositary Shares (NQ: ALAR )

18.00 +0.50 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.50 18.50 16.75 18.00 181,134 +0.50(+2.86%)
Feb 29, 2024 16.50 18.42 16.50 17.50 254,347 +1.09(+6.64%)
Feb 28, 2024 16.49 17.14 15.60 16.41 162,133 -0.44(-2.61%)
Feb 27, 2024 16.00 17.78 15.81 16.85 416,240 +1.25(+8.01%)
Feb 26, 2024 12.46 15.92 12.46 15.60 300,994 +2.60(+20.00%)
Feb 23, 2024 13.13 13.49 12.51 13.00 91,615 +0.00(+0.00%)
Feb 22, 2024 12.31 13.08 12.21 13.00 124,773 +1.22(+10.36%)
Feb 21, 2024 11.50 12.02 11.17 11.78 86,070 -0.01(-0.08%)
Feb 20, 2024 12.25 12.32 11.21 11.79 142,254 -0.78(-6.21%)
Feb 16, 2024 13.01 13.18 12.42 12.57 83,538 -0.17(-1.33%)
Feb 15, 2024 12.93 12.93 11.90 12.74 126,544 -0.32(-2.45%)
Feb 14, 2024 12.21 13.30 12.21 13.06 112,800 +1.16(+9.75%)
Feb 13, 2024 12.21 12.28 11.65 11.90 159,689 -0.66(-5.25%)
Feb 12, 2024 13.55 14.98 11.80 12.56 404,193 -0.78(-5.85%)
Feb 09, 2024 12.92 13.56 12.91 13.34 73,804 +0.42(+3.25%)
Feb 08, 2024 13.55 13.55 12.17 12.92 160,399 -0.63(-4.65%)
Feb 07, 2024 13.33 14.54 12.92 13.55 274,696 +0.37(+2.81%)
Feb 06, 2024 13.59 13.99 12.70 13.18 177,233 -0.41(-3.02%)
Feb 05, 2024 11.89 14.32 11.89 13.59 560,701 +1.94(+16.65%)
Feb 02, 2024 11.11 11.65 10.82 11.65 62,234 +0.56(+5.05%)
Feb 01, 2024 11.35 11.50 10.79 11.09 77,254 -0.26(-2.29%)
Jan 31, 2024 11.10 11.80 10.88 11.35 127,875 +0.16(+1.43%)
Jan 30, 2024 11.48 11.68 11.10 11.19 94,831 +0.08(+0.72%)
Jan 29, 2024 9.960 11.44 9.960 11.11 120,542 +0.59(+5.61%)
Jan 26, 2024 10.71 10.85 10.08 10.52 63,436 -0.25(-2.32%)
Jan 25, 2024 10.95 11.32 10.69 10.77 97,934 -0.16(-1.46%)
Jan 24, 2024 10.20 11.15 10.06 10.93 229,771 +1.41(+14.81%)
Jan 23, 2024 9.790 9.890 9.250 9.520 78,041 -0.15(-1.55%)
Jan 22, 2024 9.800 9.885 9.485 9.670 102,748 +0.35(+3.76%)
Jan 19, 2024 10.15 10.49 8.750 9.320 268,863 -0.80(-7.91%)
Jan 18, 2024 11.86 12.04 9.800 10.12 306,290 -1.59(-13.58%)
Jan 17, 2024 11.78 11.78 11.09 11.71 86,555 +0.04(+0.34%)
Jan 16, 2024 11.30 12.24 10.72 11.67 262,980 +0.64(+5.80%)
Jan 12, 2024 11.58 11.95 10.61 11.03 131,212 -0.55(-4.75%)
Jan 11, 2024 10.05 11.74 10.05 11.58 238,454 +0.94(+8.83%)
Jan 10, 2024 11.57 11.64 10.01 10.64 284,434 -0.12(-1.12%)
Jan 09, 2024 9.560 11.60 9.550 10.76 639,348 +1.51(+16.32%)
Jan 08, 2024 9.690 10.15 8.934 9.250 423,076 -0.70(-7.04%)
Jan 05, 2024 9.450 10.00 8.830 9.950 300,379 +0.50(+5.29%)
Jan 04, 2024 8.500 9.569 8.260 9.450 288,407 +0.92(+10.79%)
Jan 03, 2024 8.750 9.670 8.370 8.530 585,457 -0.51(-5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.