The highest closing price for Alarum Technologies (ALAR) last month was $15.38, on November 13. It was down 1.3% for the month. The latest price is $10.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $13.01 | $13.14 | $12.51 | $12.64 | 119,752 |
November 27 2024 | $13.10 | $13.21 | $12.50 | $12.95 | 230,154 |
November 26 2024 | $13.27 | $14.20 | $13.02 | $13.43 | 228,293 |
November 25 2024 | $12.50 | $14.52 | $12.15 | $13.63 | 826,510 |
November 22 2024 | $13.50 | $15.94 | $13.32 | $15.20 | 515,869 |
November 21 2024 | $12.60 | $13.50 | $12.53 | $13.29 | 228,657 |
November 20 2024 | $12.92 | $12.92 | $12.05 | $12.52 | 193,030 |
November 19 2024 | $13.19 | $13.46 | $12.55 | $12.93 | 208,017 |
November 18 2024 | $14.18 | $14.26 | $13.37 | $13.67 | 115,529 |
November 15 2024 | $14.18 | $14.81 | $13.57 | $14.27 | 185,347 |
November 14 2024 | $15.07 | $15.19 | $13.53 | $13.94 | 289,734 |
November 13 2024 | $14.90 | $16.07 | $14.35 | $15.38 | 246,109 |
November 12 2024 | $14.02 | $15.35 | $13.70 | $14.90 | 293,643 |
November 11 2024 | $14.35 | $14.35 | $12.89 | $13.97 | 356,471 |
November 08 2024 | $15.01 | $15.01 | $13.87 | $14.29 | 182,461 |
November 07 2024 | $13.77 | $14.88 | $13.44 | $14.43 | 217,240 |
November 06 2024 | $14.00 | $14.07 | $12.89 | $13.19 | 234,761 |
November 05 2024 | $13.80 | $14.50 | $13.14 | $13.89 | 189,706 |
November 04 2024 | $13.24 | $14.64 | $13.00 | $13.92 | 405,207 |
November 01 2024 | $12.80 | $13.14 | $12.21 | $12.34 | 175,100 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
