The lowest closing price for Alarum Technologies (ALAR) in 2018 was $0.009, on May 11, 2018. It was up 4,829,168.3% for the year. The latest price is $11.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $788.000 | $820.000 | $564.000 | $594.000 | 19,289 |
December 28 2018 | $502.000 | $562.000 | $502.000 | $550.000 | 475 |
December 27 2018 | $608.000 | $622.000 | $480.000 | $502.000 | 1,226 |
December 26 2018 | $870.000 | $930.000 | $602.000 | $618.000 | 11,632 |
December 24 2018 | $668.000 | $668.000 | $566.000 | $566.000 | 23 |
December 21 2018 | $630.000 | $698.000 | $630.000 | $678.000 | 90 |
December 20 2018 | $758.000 | $760.000 | $600.000 | $670.000 | 170 |
December 19 2018 | $772.000 | $820.000 | $700.000 | $734.000 | 575 |
December 18 2018 | $862.000 | $882.000 | $742.000 | $790.000 | 324 |
December 17 2018 | $862.000 | $862.000 | $780.000 | $862.000 | 44 |
December 14 2018 | $840.000 | $890.000 | $822.000 | $848.000 | 88 |
December 13 2018 | $900.000 | $920.000 | $836.000 | $864.000 | 185 |
December 12 2018 | $928.000 | $952.000 | $830.000 | $864.000 | 179 |
December 11 2018 | $1,066.000 | $1,098.000 | $920.000 | $940.000 | 261 |
December 10 2018 | $1,138.000 | $1,188.000 | $1,030.000 | $1,056.000 | 291 |
December 07 2018 | $1,210.000 | $1,272.000 | $1,070.000 | $1,176.000 | 423 |
December 06 2018 | $1,236.000 | $1,420.000 | $1,012.000 | $1,210.000 | 2,255 |
December 04 2018 | $1,360.000 | $1,826.000 | $1,012.000 | $1,012.000 | 11,277 |
December 03 2018 | $1,118.000 | $1,136.000 | $1,044.000 | $1,090.000 | 36 |
November 30 2018 | $1,068.000 | $1,140.000 | $1,068.000 | $1,120.000 | 18 |
November 29 2018 | $1,090.000 | $1,200.000 | $1,084.000 | $1,120.000 | 248 |
November 28 2018 | $1,164.000 | $1,262.000 | $1,000.000 | $1,164.000 | 349 |
November 27 2018 | $1,398.000 | $1,398.000 | $1,000.000 | $1,060.000 | 495 |
November 26 2018 | $938.000 | $1,580.000 | $930.000 | $1,160.000 | 1,407 |
November 23 2018 | $898.000 | $902.000 | $882.000 | $900.000 | 24 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
