ALAR - Alarum Technologies Ltd.
7.38
-0.400 -5.420%
Share volume: 23,897
Last Updated: 05-12-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$7.78
-0.40
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.65 | $7.65 | $7.76 | $7.76 | $7.38 | $7.38 | $7.38 | $7.38 | 23,897 | $23,897.00 |
| 05-11-2026 | $8.08 | $8.08 | $8.28 | $8.28 | $7.73 | $7.73 | $7.78 | $7.78 | 27,384 | $27,384.00 |
| 05-08-2026 | $7.89 | $7.89 | $8.47 | $8.47 | $7.71 | $7.71 | $8.29 | $8.29 | 74,369 | $74,369.00 |
| 05-07-2026 | $7.54 | $7.54 | $8.20 | $8.20 | $7.52 | $7.52 | $7.99 | $7.99 | 47,727 | $47,727.00 |
| 05-06-2026 | $7.21 | $7.21 | $8.00 | $8.00 | $7.17 | $7.17 | $7.84 | $7.84 | 53,580 | $53,580.00 |
| 05-05-2026 | $6.85 | $6.85 | $7.44 | $7.44 | $6.85 | $6.85 | $7.25 | $7.25 | 46,280 | $46,280.00 |
| 05-04-2026 | $6.75 | $6.75 | $7.23 | $7.23 | $6.73 | $6.73 | $6.96 | $6.96 | 39,572 | $39,572.00 |
| 05-01-2026 | $6.50 | $6.50 | $7.18 | $7.18 | $6.50 | $6.50 | $6.89 | $6.89 | 29,168 | $29,168.00 |
| 04-30-2026 | $6.61 | $6.61 | $6.86 | $6.86 | $6.60 | $6.60 | $6.65 | $6.65 | 10,530 | $10,530.00 |
| 04-29-2026 | $6.70 | $6.70 | $6.83 | $6.83 | $6.57 | $6.57 | $6.61 | $6.61 | 17,313 | $17,313.00 |