The highest closing price for Alarum Technologies (ALAR) last month was $11.30, on January 6. It was down 8.7% for the month. The latest price is $6.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $10.11 | $10.70 | $9.81 | $9.92 | 142,732 |
January 30 2025 | $9.85 | $10.39 | $9.73 | $10.11 | 103,606 |
January 29 2025 | $10.00 | $10.03 | $9.50 | $9.80 | 148,100 |
January 28 2025 | $9.49 | $10.20 | $9.43 | $10.04 | 107,937 |
January 27 2025 | $9.57 | $9.62 | $9.08 | $9.50 | 220,512 |
January 24 2025 | $10.11 | $10.13 | $9.67 | $9.80 | 136,528 |
January 23 2025 | $10.01 | $10.18 | $9.69 | $10.10 | 217,526 |
January 22 2025 | $10.14 | $10.34 | $10.00 | $10.01 | 175,503 |
January 21 2025 | $10.44 | $10.48 | $10.01 | $10.20 | 154,477 |
January 17 2025 | $10.32 | $10.51 | $10.24 | $10.38 | 93,506 |
January 16 2025 | $10.53 | $10.66 | $10.21 | $10.32 | 99,624 |
January 15 2025 | $10.70 | $10.82 | $10.30 | $10.50 | 128,401 |
January 14 2025 | $10.70 | $10.79 | $10.12 | $10.46 | 111,502 |
January 13 2025 | $10.46 | $10.55 | $10.11 | $10.30 | 116,887 |
January 10 2025 | $10.51 | $10.78 | $10.16 | $10.62 | 142,420 |
January 08 2025 | $10.85 | $10.95 | $10.46 | $10.84 | 85,378 |
January 07 2025 | $11.38 | $11.63 | $10.85 | $10.91 | 85,423 |
January 06 2025 | $11.53 | $11.98 | $11.25 | $11.30 | 191,982 |
January 03 2025 | $11.00 | $11.40 | $10.86 | $11.00 | 89,242 |
January 02 2025 | $10.87 | $11.38 | $10.81 | $11.15 | 93,800 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
