ALAR - Alarum Technologies Ltd.
5.98
0 0%
Share volume: 45,559
Last Updated: 03-27-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$5.98
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.86 | $5.86 | $5.99 | $5.99 | $5.70 | $5.70 | $5.98 | $5.98 | 45,559 | $45,559.00 |
| 03-26-2026 | $6.00 | $6.00 | $6.22 | $6.22 | $5.85 | $5.85 | $5.98 | $5.98 | 18,581 | $18,581.00 |
| 03-25-2026 | $6.00 | $6.00 | $6.58 | $6.58 | $6.00 | $6.00 | $6.05 | $6.05 | 14,946 | $14,946.00 |
| 03-24-2026 | $5.93 | $5.93 | $6.30 | $6.30 | $5.93 | $5.93 | $5.99 | $5.99 | 33,459 | $33,459.00 |
| 03-23-2026 | $6.06 | $6.06 | $6.44 | $6.44 | $6.06 | $6.06 | $6.16 | $6.16 | 60,022 | $60,022.00 |
| 03-20-2026 | $6.10 | $6.10 | $6.72 | $6.72 | $6.00 | $6.00 | $6.30 | $6.30 | 72,556 | $72,556.00 |
| 03-19-2026 | $6.42 | $6.42 | $6.44 | $6.44 | $5.85 | $5.85 | $6.07 | $6.07 | 233,415 | $233,415.00 |
| 03-18-2026 | $7.58 | $7.58 | $7.58 | $7.58 | $7.03 | $7.03 | $7.13 | $7.13 | 40,924 | $40,924.00 |
| 03-17-2026 | $7.05 | $7.05 | $7.50 | $7.50 | $7.00 | $7.00 | $7.35 | $7.35 | 54,728 | $54,728.00 |
| 03-16-2026 | $6.85 | $6.85 | $7.10 | $7.10 | $6.82 | $6.82 | $6.86 | $6.86 | 24,222 | $24,222.00 |