Skip to main content

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

35.74 -0.35 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.390 2.490 2.350 2.410 31,764 -0.03(-1.23%)
Jun 29, 2023 2.280 2.440 2.280 2.440 18,719 +0.12(+5.17%)
Jun 28, 2023 2.320 2.360 2.270 2.320 10,654 -0.05(-2.11%)
Jun 27, 2023 2.440 2.490 2.340 2.370 25,936 -0.06(-2.67%)
Jun 26, 2023 2.370 2.465 2.300 2.435 13,281 +0.08(+3.18%)
Jun 23, 2023 2.270 2.370 2.270 2.360 6,080 +0.09(+3.96%)
Jun 22, 2023 2.260 2.360 2.260 2.270 15,086 -0.04(-1.73%)
Jun 21, 2023 2.340 2.400 2.250 2.310 33,766 +0.01(+0.43%)
Jun 20, 2023 2.300 2.310 2.214 2.300 4,982 -0.01(-0.43%)
Jun 16, 2023 2.270 2.400 2.220 2.310 34,879 -0.11(-4.55%)
Jun 15, 2023 2.190 2.450 2.190 2.420 53,166 +0.49(+25.39%)
May 08, 2023 1.850 2.035 1.850 1.930 7,416 -0.10(-4.93%)
May 05, 2023 2.030 2.030 1.861 2.030 7,298 +0.08(+4.10%)
May 04, 2023 1.940 2.010 1.880 1.950 2,958 -0.05(-2.50%)
May 03, 2023 2.080 2.080 1.960 2.000 1,489 -0.06(-3.06%)
May 02, 2023 1.960 2.063 1.870 2.063 31,109 +0.09(+4.48%)
May 01, 2023 1.910 2.000 1.910 1.975 8,534 +0.02(+1.26%)
Apr 28, 2023 1.920 1.970 1.860 1.950 13,010 +0.03(+1.56%)
Apr 27, 2023 2.070 2.070 1.920 1.920 5,127 -0.14(-6.80%)
Apr 26, 2023 2.086 2.086 2.020 2.060 3,228 +0.08(+4.04%)
Apr 25, 2023 2.160 2.165 1.950 1.980 4,903 -0.09(-4.35%)
Apr 24, 2023 2.173 2.173 2.010 2.070 5,345 +0.05(+2.48%)
Apr 21, 2023 1.990 2.110 1.976 2.020 3,115 -0.06(-2.88%)
Apr 20, 2023 2.150 2.150 1.974 2.080 5,257 +0.01(+0.48%)
Apr 19, 2023 2.040 2.195 1.870 2.070 26,818 -0.08(-3.72%)
Apr 18, 2023 2.420 2.430 2.140 2.150 33,166 -0.37(-14.68%)
Apr 17, 2023 2.680 2.680 2.430 2.520 30,344 -0.09(-3.45%)
Apr 14, 2023 2.500 2.930 2.500 2.610 34,762 +0.06(+2.35%)
Apr 13, 2023 2.550 2.823 2.550 2.550 36,732 -0.16(-5.90%)
Apr 12, 2023 2.880 2.880 2.710 2.710 8,337 -0.15(-5.25%)
Apr 11, 2023 2.570 2.910 2.570 2.860 12,882 +0.21(+7.93%)
Apr 10, 2023 2.710 2.710 2.520 2.650 11,687 -0.06(-2.21%)
Apr 06, 2023 2.620 2.722 2.300 2.710 19,250 +0.12(+4.63%)
Apr 05, 2023 2.970 2.985 2.190 2.590 178,049 -0.21(-7.50%)
Apr 04, 2023 1.960 3.390 1.930 2.800 589,616 +0.91(+48.15%)
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.