The highest closing price for Alarum Technologies (ALAR) last month was $8.26, on March 17. It was down 2% for the month. The latest price is $6.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $6.13 | $6.29 | $5.84 | $6.25 | 141,399 |
March 28 2025 | $6.65 | $6.65 | $6.21 | $6.36 | 42,566 |
March 27 2025 | $6.80 | $6.85 | $6.56 | $6.64 | 54,699 |
March 26 2025 | $6.94 | $7.00 | $6.72 | $6.81 | 53,348 |
March 25 2025 | $7.17 | $7.20 | $6.90 | $6.95 | 84,673 |
March 24 2025 | $6.94 | $7.72 | $6.94 | $7.17 | 128,015 |
March 21 2025 | $6.61 | $7.36 | $6.50 | $6.94 | 112,564 |
March 20 2025 | $7.30 | $7.30 | $6.46 | $6.61 | 405,524 |
March 19 2025 | $8.44 | $8.44 | $8.04 | $8.04 | 123,293 |
March 18 2025 | $8.16 | $8.16 | $7.76 | $8.10 | 69,365 |
March 17 2025 | $7.88 | $8.29 | $7.77 | $8.26 | 104,351 |
March 14 2025 | $6.99 | $7.48 | $6.82 | $7.44 | 68,218 |
March 13 2025 | $7.00 | $7.13 | $6.70 | $6.79 | 38,396 |
March 12 2025 | $6.78 | $7.20 | $6.78 | $7.08 | 54,707 |
March 11 2025 | $6.51 | $6.83 | $6.51 | $6.75 | 47,670 |
March 10 2025 | $7.19 | $7.19 | $6.51 | $6.63 | 120,279 |
March 07 2025 | $7.18 | $7.43 | $7.07 | $7.33 | 54,362 |
March 06 2025 | $7.19 | $7.65 | $7.10 | $7.18 | 93,126 |
March 05 2025 | $6.64 | $7.60 | $6.53 | $7.46 | 161,203 |
March 04 2025 | $5.98 | $6.70 | $5.86 | $6.56 | 163,882 |
March 03 2025 | $6.38 | $6.55 | $6.03 | $6.07 | 182,980 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
