Skip to main content

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

13.90 -0.02 (-0.14%)
Streaming Delayed Price Updated: 10:22 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 13.24 14.64 13.00 13.92 405,100 +1.58(+12.80%)
Nov 01, 2024 12.80 13.14 12.21 12.34 175,100 -0.36(-2.83%)
Oct 31, 2024 13.59 13.59 12.52 12.70 252,813 -1.12(-8.10%)
Oct 30, 2024 14.23 14.75 13.51 13.82 284,464 -0.37(-2.61%)
Oct 29, 2024 14.90 15.15 13.76 14.19 273,980 -0.61(-4.12%)
Oct 28, 2024 16.73 16.97 14.33 14.80 495,450 -2.18(-12.84%)
Oct 25, 2024 16.80 17.70 16.80 16.98 151,557 +0.42(+2.54%)
Oct 24, 2024 16.50 17.50 16.25 16.56 234,130 +0.88(+5.61%)
Oct 23, 2024 18.59 18.89 15.31 15.68 506,623 -2.74(-14.88%)
Oct 22, 2024 18.25 19.59 18.02 18.42 316,281 -0.09(-0.49%)
Oct 21, 2024 18.33 20.47 17.50 18.51 967,691 -0.38(-2.01%)
Oct 18, 2024 20.49 21.50 18.68 18.89 1,017,113 +0.76(+4.19%)
Oct 17, 2024 19.58 21.47 17.76 18.13 1,615,687 +1.49(+8.95%)
Oct 16, 2024 14.23 16.90 13.80 16.64 1,169,404 +4.14(+33.12%)
Oct 15, 2024 12.97 13.87 12.26 12.50 623,601 -0.44(-3.40%)
Oct 14, 2024 11.42 13.05 11.38 12.94 666,537 +2.47(+23.59%)
Oct 11, 2024 9.410 10.84 9.410 10.47 222,924 +0.91(+9.52%)
Oct 10, 2024 9.400 9.600 9.140 9.560 92,991 -0.02(-0.21%)
Oct 09, 2024 9.300 9.590 8.974 9.580 118,697 +0.41(+4.47%)
Oct 08, 2024 9.310 9.640 9.150 9.170 97,797 -0.28(-2.96%)
Oct 07, 2024 10.08 10.08 9.250 9.450 255,371 -0.84(-8.16%)
Oct 04, 2024 10.44 10.69 10.17 10.29 90,446 -0.09(-0.87%)
Oct 03, 2024 10.18 10.52 10.01 10.38 82,835 +0.00(+0.00%)
Oct 02, 2024 10.00 10.58 9.898 10.38 105,762 +0.33(+3.28%)
Oct 01, 2024 10.50 10.65 9.760 10.05 195,879 -0.59(-5.55%)
Sep 30, 2024 11.17 11.25 10.52 10.64 118,586 -0.64(-5.67%)
Sep 27, 2024 11.37 11.64 11.05 11.28 135,578 +0.02(+0.18%)
Sep 26, 2024 12.60 12.80 11.24 11.26 192,259 -0.90(-7.40%)
Sep 25, 2024 11.23 12.33 11.23 12.16 197,870 +1.04(+9.35%)
Sep 24, 2024 10.84 11.21 10.65 11.12 136,065 +0.73(+7.03%)
Sep 23, 2024 11.15 11.30 10.17 10.39 248,962 -0.86(-7.64%)
Sep 20, 2024 11.65 11.70 11.10 11.25 225,602 -0.34(-2.93%)
Sep 19, 2024 11.89 12.03 11.33 11.59 153,281 +0.31(+2.75%)
Sep 18, 2024 11.45 11.76 11.09 11.28 139,494 +0.02(+0.18%)
Sep 17, 2024 11.51 11.97 11.13 11.26 152,927 -0.52(-4.41%)
Sep 16, 2024 12.70 12.70 11.57 11.78 240,546 -1.30(-9.94%)
Sep 13, 2024 12.66 14.14 12.61 13.08 457,050 +0.47(+3.73%)
Sep 12, 2024 11.23 12.78 11.23 12.61 406,680 +1.88(+17.52%)
Sep 11, 2024 9.890 11.06 9.670 10.73 290,555 +0.71(+7.09%)
Sep 10, 2024 10.47 10.50 9.800 10.02 172,535 -0.34(-3.28%)
Sep 09, 2024 10.63 10.77 10.30 10.36 178,622 -0.33(-3.09%)
Sep 06, 2024 10.89 11.35 10.35 10.69 289,702 -0.37(-3.35%)
Sep 05, 2024 11.63 11.86 11.03 11.06 124,614 -0.72(-6.11%)
Sep 04, 2024 11.79 12.35 11.34 11.78 191,149 -0.12(-1.01%)
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.