Skip to main content

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

22.57 -1.22 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 23.32 23.49 21.01 22.57 458,105 -1.22(-5.13%)
Apr 16, 2024 23.93 24.99 23.00 23.79 210,071 -0.14(-0.59%)
Apr 15, 2024 25.20 26.79 23.80 23.93 326,854 -0.50(-2.05%)
Apr 12, 2024 25.96 26.19 23.53 24.43 240,317 -1.95(-7.39%)
Apr 11, 2024 22.05 26.91 22.05 26.38 390,954 +4.29(+19.42%)
Apr 10, 2024 22.76 23.52 21.22 22.09 363,050 -1.61(-6.79%)
Apr 09, 2024 25.58 26.19 23.20 23.70 401,503 -2.86(-10.77%)
Apr 08, 2024 26.50 29.95 25.20 26.56 758,569 +2.43(+10.07%)
Apr 05, 2024 23.93 24.50 23.05 24.13 245,553 +1.88(+8.45%)
Apr 04, 2024 26.43 27.49 20.60 22.25 505,075 -3.75(-14.42%)
Apr 03, 2024 24.62 26.87 24.20 26.00 271,715 +1.08(+4.33%)
Apr 02, 2024 22.00 26.22 21.70 24.92 356,813 +3.31(+15.32%)
Apr 01, 2024 20.87 22.34 20.10 21.61 150,481 +1.87(+9.47%)
Mar 28, 2024 21.55 19.52 19.52 19.74 164,416 -1.23(-5.87%)
Mar 27, 2024 21.19 21.43 20.01 20.97 170,814 -0.17(-0.80%)
Mar 26, 2024 22.01 22.64 21.05 21.14 203,174 -1.13(-5.07%)
Mar 25, 2024 22.00 22.84 21.00 22.27 294,028 +0.27(+1.23%)
Mar 22, 2024 23.00 23.49 21.60 22.00 245,091 -0.16(-0.72%)
Mar 21, 2024 22.08 23.73 21.63 22.16 298,322 +0.50(+2.31%)
Mar 20, 2024 19.42 22.30 19.24 21.66 425,039 +1.99(+10.12%)
Mar 19, 2024 19.64 20.15 18.73 19.67 170,991 +0.05(+0.25%)
Mar 18, 2024 19.16 20.69 17.00 19.62 347,575 +0.72(+3.81%)
Mar 15, 2024 20.50 20.50 18.21 18.90 237,455 -2.27(-10.72%)
Mar 14, 2024 18.00 21.45 16.50 21.17 442,840 +2.82(+15.37%)
Mar 13, 2024 18.02 19.28 17.63 18.35 230,643 +0.35(+1.94%)
Mar 12, 2024 16.09 18.32 15.80 18.00 192,328 +2.07(+12.99%)
Mar 11, 2024 14.70 16.12 14.25 15.93 111,772 +1.28(+8.74%)
Mar 08, 2024 14.88 15.69 14.30 14.65 61,337 -0.21(-1.41%)
Mar 07, 2024 16.05 16.17 14.78 14.86 133,724 -1.29(-7.99%)
Mar 06, 2024 15.82 17.50 15.82 16.15 120,102 +0.55(+3.53%)
Mar 05, 2024 17.00 17.00 14.55 15.60 308,161 -1.50(-8.77%)
Mar 04, 2024 18.27 18.29 16.61 17.10 182,450 -0.90(-5.00%)
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%)
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.