Alarum Technologies Ltd. (TLV:ALAR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 268.30
-12.40 (-4.42%)
At close: Dec 4, 2025
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 523.90 | 523.90 | 477.00 | 497.50 | 497.50 | -5.04% | 215,126 |
| Oct 15, 2025 | 494.00 | 528.50 | 479.00 | 523.90 | 523.90 | 13.99% | 525,871 |
| Oct 12, 2025 | 475.10 | 475.10 | 451.00 | 459.60 | 459.60 | -3.36% | 277,425 |
| Oct 9, 2025 | 472.00 | 478.10 | 462.00 | 475.60 | 475.60 | -3.22% | 408,257 |
| Oct 8, 2025 | 505.00 | 505.00 | 485.00 | 491.40 | 491.40 | 1.74% | 113,077 |
| Oct 5, 2025 | 499.00 | 499.00 | 481.80 | 483.00 | 483.00 | -3.09% | 137,304 |
| Sep 30, 2025 | 500.10 | 505.00 | 490.00 | 498.40 | 498.40 | 0.16% | 262,042 |
| Sep 29, 2025 | 483.50 | 503.60 | 482.10 | 497.60 | 497.60 | 2.92% | 148,481 |
| Sep 28, 2025 | 503.80 | 503.80 | 482.20 | 483.50 | 483.50 | -4.03% | 336,505 |
| Sep 25, 2025 | 527.80 | 527.80 | 490.00 | 503.80 | 503.80 | -4.55% | 763,826 |
| Sep 21, 2025 | 546.80 | 552.00 | 520.90 | 527.80 | 527.80 | -3.47% | 226,994 |
| Sep 18, 2025 | 522.00 | 558.80 | 515.00 | 546.80 | 546.80 | 1.37% | 545,130 |
| Sep 17, 2025 | 508.00 | 540.00 | 508.00 | 539.40 | 539.40 | 6.18% | 274,225 |
| Sep 16, 2025 | 515.80 | 515.80 | 488.10 | 508.00 | 508.00 | -1.51% | 408,848 |
| Sep 15, 2025 | 521.50 | 534.00 | 509.00 | 515.80 | 515.80 | -1.09% | 206,283 |
| Sep 14, 2025 | 526.00 | 534.60 | 519.40 | 521.50 | 521.50 | -0.86% | 41,273 |
| Sep 11, 2025 | 529.80 | 533.10 | 518.40 | 526.00 | 526.00 | -4.36% | 204,529 |
| Sep 10, 2025 | 513.10 | 552.00 | 512.00 | 550.00 | 550.00 | 10.18% | 837,640 |
| Sep 9, 2025 | 496.40 | 515.00 | 494.80 | 499.20 | 499.20 | 0.56% | 611,878 |
| Sep 8, 2025 | 466.00 | 499.00 | 466.00 | 496.40 | 496.40 | 4.51% | 233,794 |
| Sep 7, 2025 | 475.60 | 483.30 | 470.10 | 475.00 | 475.00 | -0.13% | 308,198 |
| Sep 4, 2025 | 476.00 | 478.70 | 470.00 | 475.60 | 475.60 | 3.14% | 452,070 |
| Sep 3, 2025 | 459.00 | 469.00 | 449.60 | 461.10 | 461.10 | -1.89% | 617,519 |
| Sep 2, 2025 | 503.20 | 510.00 | 466.00 | 470.00 | 470.00 | -6.60% | 793,761 |
| Sep 1, 2025 | 503.10 | 539.90 | 491.00 | 503.20 | 503.20 | -0.36% | 598,708 |
| Aug 31, 2025 | 505.30 | 509.00 | 491.00 | 505.00 | 505.00 | -7.34% | 545,735 |
| Aug 28, 2025 | 566.00 | 607.90 | 545.00 | 545.00 | 545.00 | -5.04% | 1,447,269 |
| Aug 27, 2025 | 579.20 | 584.60 | 564.20 | 573.90 | 573.90 | -0.92% | 219,806 |
| Aug 26, 2025 | 555.10 | 589.90 | 555.10 | 579.20 | 579.20 | 2.17% | 252,115 |
| Aug 25, 2025 | 566.00 | 573.00 | 551.70 | 566.90 | 566.90 | 0.69% | 134,680 |
| Aug 24, 2025 | 561.00 | 568.30 | 543.10 | 563.00 | 563.00 | 0.09% | 166,349 |
| Aug 21, 2025 | 538.10 | 567.70 | 538.10 | 562.50 | 562.50 | 4.53% | 252,200 |
| Aug 20, 2025 | 562.50 | 562.50 | 535.00 | 538.10 | 538.10 | -4.34% | 180,639 |
| Aug 19, 2025 | 568.00 | 574.00 | 551.00 | 562.50 | 562.50 | 5.65% | 322,686 |
| Aug 18, 2025 | 545.70 | 549.40 | 528.60 | 532.40 | 532.40 | -2.44% | 153,633 |
| Aug 17, 2025 | 531.90 | 557.00 | 531.90 | 545.70 | 545.70 | -0.98% | 234,538 |
| Aug 14, 2025 | 557.50 | 570.00 | 532.00 | 551.10 | 551.10 | 1.42% | 435,478 |
| Aug 13, 2025 | 518.00 | 549.80 | 510.00 | 543.40 | 543.40 | 4.90% | 485,559 |
| Aug 12, 2025 | 530.00 | 544.00 | 502.30 | 518.00 | 518.00 | -1.33% | 261,340 |
| Aug 11, 2025 | 508.50 | 530.00 | 508.50 | 525.00 | 525.00 | 3.24% | 521,802 |
| Aug 10, 2025 | 514.50 | 516.80 | 495.00 | 508.50 | 508.50 | -0.88% | 129,629 |
| Aug 7, 2025 | 490.00 | 533.50 | 490.00 | 513.00 | 513.00 | 6.88% | 1,247,645 |
| Aug 6, 2025 | 452.70 | 487.80 | 442.00 | 480.00 | 480.00 | 5.49% | 590,234 |
| Aug 5, 2025 | 450.00 | 472.00 | 450.00 | 455.00 | 455.00 | 1.11% | 449,572 |
| Aug 4, 2025 | 414.90 | 451.00 | 414.80 | 450.00 | 450.00 | 7.45% | 360,499 |
| Jul 31, 2025 | 392.10 | 422.00 | 389.00 | 418.80 | 418.80 | 3.41% | 613,489 |
| Jul 30, 2025 | 417.30 | 415.70 | 402.00 | 405.00 | 405.00 | -2.95% | 382,389 |
| Jul 29, 2025 | 411.30 | 419.00 | 404.60 | 417.30 | 417.30 | 1.46% | 209,935 |
| Jul 28, 2025 | 413.00 | 425.00 | 409.30 | 411.30 | 411.30 | -0.41% | 194,088 |
| Jul 27, 2025 | 411.50 | 416.50 | 403.00 | 413.00 | 413.00 | 0.36% | 102,484 |
| Jul 24, 2025 | 416.40 | 425.00 | 407.20 | 411.50 | 411.50 | -1.18% | 347,568 |
| Jul 23, 2025 | 388.10 | 426.80 | 388.10 | 416.40 | 416.40 | 7.29% | 516,409 |
| Jul 22, 2025 | 385.00 | 393.90 | 381.00 | 388.10 | 388.10 | -2.22% | 675,012 |
| Jul 21, 2025 | 398.00 | 404.60 | 387.30 | 396.90 | 396.90 | -0.08% | 336,386 |
| Jul 20, 2025 | 400.00 | 400.00 | 392.10 | 397.20 | 397.20 | -3.45% | 128,066 |
| Jul 17, 2025 | 405.80 | 437.00 | 405.80 | 411.40 | 411.40 | 1.38% | 364,740 |
| Jul 16, 2025 | 395.00 | 408.90 | 390.00 | 405.80 | 405.80 | -1.34% | 645,170 |
| Jul 15, 2025 | 404.30 | 414.40 | 404.30 | 411.30 | 411.30 | 1.73% | 210,737 |
| Jul 14, 2025 | 408.20 | 414.40 | 390.00 | 404.30 | 404.30 | -0.96% | 371,918 |
| Jul 13, 2025 | 408.00 | 413.00 | 405.00 | 408.20 | 408.20 | -5.51% | 306,317 |
| Jul 10, 2025 | 455.90 | 456.00 | 425.30 | 432.00 | 432.00 | -4.87% | 349,934 |
| Jul 9, 2025 | 458.00 | 472.00 | 449.00 | 454.10 | 454.10 | -0.79% | 232,453 |
| Jul 8, 2025 | 469.90 | 480.00 | 455.50 | 457.70 | 457.70 | -0.48% | 311,541 |
| Jul 7, 2025 | 460.00 | 486.30 | 455.00 | 459.90 | 459.90 | 0.59% | 627,100 |
| Jul 6, 2025 | 468.30 | 470.00 | 451.10 | 457.20 | 457.20 | -2.08% | 105,653 |