Alarum Technologies Ltd. (TLV:ALAR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 225.90
-16.20 (-6.69%)
Mar 9, 2026, 5:24 PM IDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.00 | 235.00 | 224.00 | 224.50 | - | -7.27% | 127,672 |
| Mar 6, 2026 | 236.00 | 246.90 | 236.00 | 242.10 | 242.10 | 2.58% | 364,558 |
| Mar 5, 2026 | 210.30 | 240.00 | 219.80 | 236.00 | 236.00 | 12.22% | 490,165 |
| Mar 4, 2026 | 205.90 | 217.10 | 205.90 | 210.30 | 210.30 | 2.14% | 150,897 |
| Mar 2, 2026 | 202.00 | 216.00 | 202.00 | 205.90 | 205.90 | 3.21% | 153,371 |
| Feb 27, 2026 | 197.00 | 203.60 | 197.00 | 199.50 | 199.50 | 1.27% | 57,718 |
| Feb 26, 2026 | 204.10 | 206.20 | 197.00 | 197.00 | 197.00 | -3.48% | 371,327 |
| Feb 25, 2026 | 210.40 | 210.40 | 202.40 | 204.10 | 204.10 | -2.99% | 151,979 |
| Feb 24, 2026 | 218.50 | 218.50 | 206.30 | 210.40 | 210.40 | -3.71% | 188,838 |
| Feb 23, 2026 | 225.90 | 225.90 | 214.00 | 218.50 | 218.50 | -3.28% | 186,467 |
| Feb 20, 2026 | 226.60 | 230.30 | 224.50 | 225.90 | 225.90 | -0.31% | 72,610 |
| Feb 19, 2026 | 225.60 | 229.60 | 217.40 | 226.60 | 226.60 | 0.44% | 412,715 |
| Feb 18, 2026 | 228.60 | 228.60 | 223.30 | 225.60 | 225.60 | -1.31% | 47,813 |
| Feb 17, 2026 | 230.90 | 232.00 | 227.00 | 228.60 | 228.60 | -1.00% | 12,256 |
| Feb 16, 2026 | 228.50 | 234.60 | 224.90 | 230.90 | 230.90 | 4.34% | 124,362 |
| Feb 13, 2026 | 222.00 | 224.50 | 216.90 | 221.30 | 221.30 | -0.05% | 57,151 |
| Feb 12, 2026 | 217.20 | 223.20 | 211.90 | 221.40 | 221.40 | 1.93% | 201,726 |
| Feb 11, 2026 | 226.40 | 227.40 | 216.50 | 217.20 | 217.20 | -4.06% | 210,988 |
| Feb 10, 2026 | 221.90 | 231.10 | 221.90 | 226.40 | 226.40 | 2.03% | 185,661 |
| Feb 9, 2026 | 225.00 | 233.50 | 217.80 | 221.90 | 221.90 | 4.42% | 557,616 |
| Feb 6, 2026 | 196.00 | 215.80 | 196.00 | 212.50 | 212.50 | 8.42% | 510,177 |
| Feb 5, 2026 | 222.30 | 228.30 | 196.00 | 196.00 | 196.00 | -11.83% | 1,047,110 |
| Feb 4, 2026 | 232.10 | 232.30 | 219.60 | 222.30 | 222.30 | -4.22% | 638,795 |
| Feb 3, 2026 | 239.00 | 239.00 | 227.20 | 232.10 | 232.10 | -1.23% | 555,970 |
| Feb 2, 2026 | 235.20 | 235.90 | 230.00 | 235.00 | 235.00 | -0.84% | 184,614 |
| Jan 30, 2026 | 240.60 | 244.30 | 236.70 | 237.00 | 237.00 | 0.34% | 109,225 |
| Jan 29, 2026 | 243.50 | 249.00 | 233.80 | 236.20 | 236.20 | -3.28% | 393,815 |
| Jan 28, 2026 | 240.00 | 247.80 | 240.00 | 244.20 | 244.20 | 3.04% | 183,975 |
| Jan 27, 2026 | 245.50 | 251.00 | 235.00 | 237.00 | 237.00 | -3.54% | 393,505 |
| Jan 26, 2026 | 261.00 | 275.00 | 243.10 | 245.70 | 245.70 | -8.08% | 508,891 |
| Jan 23, 2026 | 270.00 | 273.20 | 266.00 | 267.30 | 267.30 | -1.00% | 75,614 |
| Jan 22, 2026 | 267.20 | 273.90 | 265.00 | 270.00 | 270.00 | -0.07% | 169,238 |
| Jan 21, 2026 | 280.30 | 286.80 | 269.00 | 270.20 | 270.20 | -3.60% | 192,551 |
| Jan 20, 2026 | 276.00 | 286.70 | 268.70 | 280.30 | 280.30 | 1.56% | 293,607 |
| Jan 19, 2026 | 286.70 | 286.70 | 272.00 | 276.00 | 276.00 | -3.73% | 340,033 |
| Jan 16, 2026 | 304.00 | 304.00 | 281.50 | 286.70 | 286.70 | -5.81% | 228,293 |
| Jan 15, 2026 | 309.80 | 315.00 | 300.30 | 304.40 | 304.40 | -1.46% | 163,935 |
| Jan 14, 2026 | 321.30 | 321.30 | 306.40 | 308.90 | 308.90 | -3.29% | 215,911 |
| Jan 13, 2026 | 320.00 | 320.00 | 312.00 | 319.40 | 319.40 | 3.00% | 382,253 |
| Jan 12, 2026 | 308.80 | 315.90 | 303.00 | 310.10 | 310.10 | 0.42% | 273,309 |
| Jan 9, 2026 | 296.40 | 310.30 | 296.40 | 308.80 | 308.80 | 4.18% | 86,473 |
| Jan 8, 2026 | 305.00 | 307.90 | 295.00 | 296.40 | 296.40 | -2.82% | 226,715 |
| Jan 7, 2026 | 329.90 | 330.10 | 300.30 | 305.00 | 305.00 | -4.84% | 761,302 |
| Jan 6, 2026 | 297.70 | 323.00 | 297.70 | 320.50 | 320.50 | 7.66% | 678,760 |
| Jan 5, 2026 | 288.20 | 300.00 | 288.00 | 297.70 | 297.70 | 3.30% | 432,581 |
| Jan 1, 2026 | 281.10 | 289.90 | 276.10 | 288.20 | 288.20 | 2.53% | 142,103 |
| Dec 31, 2025 | 275.00 | 290.00 | 271.00 | 281.10 | 281.10 | 2.22% | 564,982 |
| Dec 30, 2025 | 253.60 | 277.20 | 246.20 | 275.00 | 275.00 | 9.61% | 671,608 |
| Dec 29, 2025 | 251.20 | 252.50 | 247.00 | 250.90 | 250.90 | -0.12% | 190,531 |
| Dec 28, 2025 | 255.00 | 255.00 | 250.00 | 251.20 | 251.20 | 0.36% | 56,406 |
| Dec 25, 2025 | 247.80 | 259.00 | 247.80 | 250.30 | 250.30 | 1.25% | 367,970 |
| Dec 24, 2025 | 246.70 | 248.60 | 242.00 | 247.20 | 247.20 | 2.40% | 242,611 |
| Dec 23, 2025 | 241.60 | 247.00 | 237.80 | 241.40 | 241.40 | -0.08% | 266,923 |
| Dec 22, 2025 | 255.00 | 255.00 | 240.00 | 241.60 | 241.60 | -3.17% | 445,833 |
| Dec 21, 2025 | 252.00 | 253.00 | 248.20 | 249.50 | 249.50 | -1.31% | 90,657 |
| Dec 18, 2025 | 256.00 | 262.50 | 245.60 | 252.80 | 252.80 | -3.88% | 738,762 |
| Dec 17, 2025 | 242.60 | 266.00 | 240.50 | 263.00 | 263.00 | 10.32% | 695,401 |
| Dec 16, 2025 | 233.00 | 242.60 | 232.00 | 238.40 | 238.40 | -0.13% | 198,498 |
| Dec 15, 2025 | 245.90 | 248.20 | 235.00 | 238.70 | 238.70 | -2.93% | 280,203 |
| Dec 14, 2025 | 250.60 | 250.60 | 245.00 | 245.90 | 245.90 | -1.88% | 100,074 |
| Dec 11, 2025 | 250.00 | 253.80 | 249.20 | 250.60 | 250.60 | -1.26% | 155,743 |
| Dec 10, 2025 | 246.00 | 258.00 | 246.00 | 253.80 | 253.80 | -0.98% | 329,700 |
| Dec 9, 2025 | 258.90 | 265.00 | 247.10 | 256.30 | 256.30 | -1.00% | 470,945 |
| Dec 8, 2025 | 271.00 | 271.00 | 252.00 | 258.90 | 258.90 | -0.80% | 420,178 |
| Dec 7, 2025 | 268.30 | 270.00 | 260.00 | 261.00 | 261.00 | -2.72% | 197,299 |
| Dec 4, 2025 | 277.20 | 284.30 | 265.00 | 268.30 | 268.30 | -4.42% | 885,851 |
| Dec 3, 2025 | 284.20 | 292.10 | 280.00 | 280.70 | 280.70 | -3.64% | 1,017,579 |
| Dec 2, 2025 | 296.60 | 300.30 | 285.20 | 291.30 | 291.30 | -4.30% | 600,618 |
| Dec 1, 2025 | 293.00 | 306.90 | 284.80 | 304.40 | 304.40 | 5.33% | 827,118 |
| Nov 30, 2025 | 288.70 | 291.00 | 276.90 | 289.00 | 289.00 | 4.26% | 434,964 |
| Nov 27, 2025 | 295.00 | 295.40 | 276.60 | 277.20 | 277.20 | -3.75% | 812,038 |
| Nov 26, 2025 | 379.40 | 392.30 | 287.60 | 288.00 | 288.00 | -24.01% | 2,260,553 |
| Nov 25, 2025 | 379.40 | 386.80 | 372.70 | 379.00 | 379.00 | -0.11% | 123,420 |
| Nov 24, 2025 | 370.70 | 387.00 | 370.70 | 379.40 | 379.40 | 2.35% | 288,316 |
| Nov 23, 2025 | 390.00 | 390.00 | 369.80 | 370.70 | 370.70 | -4.95% | 99,373 |
| Nov 20, 2025 | 395.90 | 401.90 | 382.40 | 390.00 | 390.00 | -1.49% | 350,018 |
| Nov 19, 2025 | 385.90 | 397.50 | 376.90 | 395.90 | 395.90 | 2.59% | 131,311 |
| Nov 18, 2025 | 405.00 | 409.60 | 380.00 | 385.90 | 385.90 | -7.44% | 328,894 |
| Nov 17, 2025 | 423.80 | 435.00 | 412.00 | 416.90 | 416.90 | -1.63% | 117,008 |
| Nov 16, 2025 | 426.60 | 430.00 | 421.00 | 423.80 | 423.80 | -4.76% | 155,156 |
| Nov 13, 2025 | 461.60 | 462.00 | 439.00 | 445.00 | 445.00 | -3.60% | 218,865 |
| Nov 12, 2025 | 469.40 | 469.40 | 459.30 | 461.60 | 461.60 | -1.66% | 162,569 |
| Nov 11, 2025 | 465.90 | 475.70 | 465.90 | 469.40 | 469.40 | 0.75% | 119,475 |
| Nov 10, 2025 | 484.10 | 487.00 | 465.50 | 465.90 | 465.90 | -3.76% | 246,335 |
| Nov 9, 2025 | 490.90 | 490.90 | 480.00 | 484.10 | 484.10 | -5.08% | 131,948 |
| Nov 6, 2025 | 511.50 | 524.40 | 494.50 | 510.00 | 510.00 | -0.29% | 501,571 |
| Nov 5, 2025 | 505.00 | 520.00 | 490.80 | 511.50 | 511.50 | -1.27% | 335,003 |
| Nov 4, 2025 | 534.20 | 536.90 | 515.00 | 518.10 | 518.10 | -3.01% | 305,018 |
| Nov 3, 2025 | 520.00 | 546.10 | 518.00 | 534.20 | 534.20 | 2.73% | 177,838 |
| Nov 2, 2025 | 523.40 | 525.00 | 516.70 | 520.00 | 520.00 | 1.78% | 79,404 |
| Oct 30, 2025 | 521.80 | 521.80 | 509.40 | 510.90 | 510.90 | -2.09% | 112,622 |
| Oct 29, 2025 | 506.90 | 523.70 | 502.20 | 521.80 | 521.80 | 2.94% | 237,557 |
| Oct 28, 2025 | 499.80 | 514.00 | 497.00 | 506.90 | 506.90 | 3.01% | 331,819 |
| Oct 27, 2025 | 465.90 | 495.00 | 467.00 | 492.10 | 492.10 | 5.62% | 294,198 |
| Oct 26, 2025 | 468.00 | 471.90 | 455.70 | 465.90 | 465.90 | -0.45% | 87,037 |
| Oct 23, 2025 | 470.00 | 473.00 | 456.00 | 468.00 | 468.00 | -1.10% | 165,225 |
| Oct 22, 2025 | 470.00 | 479.20 | 470.00 | 473.20 | 473.20 | -2.03% | 215,561 |
| Oct 21, 2025 | 480.00 | 491.30 | 467.80 | 483.00 | 483.00 | -0.17% | 100,215 |
| Oct 20, 2025 | 484.00 | 487.50 | 474.00 | 483.80 | 483.80 | 0.81% | 190,735 |
| Oct 19, 2025 | 497.50 | 483.00 | 471.10 | 479.90 | 479.90 | -3.54% | 108,403 |