NASDAQ:ALAR | Historical Stock Price | Alarum Technologies Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.52$6.74$29.90$132.60$588.09$2,608.202018-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.20$14.2073,470——
2020-12-30$14.80$14.80337,990——
2020-12-29$13.80$13.8058,330——
2020-12-28$13.70$13.7095,900——
2020-12-24$13.00$13.0079,590——
2020-12-23$12.80$12.80142,500——
2020-12-22$12.20$12.2052,310——
2020-12-21$12.60$12.6071,870——
2020-12-18$12.80$12.80221,500——
2020-12-17$11.30$11.3058,020——
2020-12-16$11.80$11.8026,840——
2020-12-15$11.20$11.2073,990——
2020-12-14$11.40$11.40132,560——
2020-12-11$11.90$11.9095,070——
2020-12-10$12.90$12.9093,840——
2020-12-09$12.90$12.90117,970——
2020-12-08$12.60$12.60164,900——
2020-12-07$14.00$14.00573,060——
2020-12-04$12.20$12.201,589,630——
2020-12-03$10.50$10.5033,810——
2020-12-02$10.60$10.6056,170——
2020-12-01$10.70$10.7046,730——
2020-11-30$10.70$10.7083,870——
2020-11-27$10.60$10.6041,690——
2020-11-25$10.90$10.90304,740——
2020-11-24$10.70$10.7039,540——
2020-11-23$10.80$10.8030,860——
2020-11-20$10.60$10.6017,960——
2020-11-19$10.80$10.8023,390——
2020-11-18$10.80$10.8046,370——
2020-11-17$10.30$10.3051,000——
2020-11-16$10.10$10.1021,740——
2020-11-13$10.00$10.0022,060——
2020-11-12$9.90$9.9010,920——
2020-11-11$9.90$9.9028,420——
2020-11-10$10.00$10.0027,990——
2020-11-09$10.00$10.0040,150——
2020-11-06$9.80$9.8091,050——
2020-11-05$10.10$10.10123,530——
2020-11-04$9.10$9.1027,380——
2020-11-03$9.30$9.3024,280——
2020-11-02$9.20$9.2042,300——
2020-10-30$9.30$9.3023,060——
2020-10-29$9.70$9.7016,810——
2020-10-28$9.80$9.8026,620——
2020-10-27$10.00$10.0019,500——
2020-10-26$10.10$10.1021,960——
2020-10-23$10.20$10.2087,090——
2020-10-22$10.50$10.5039,200——
2020-10-21$10.70$10.7030,290——
2020-10-20$10.70$10.7047,470——
2020-10-19$10.80$10.8026,480——
2020-10-16$11.20$11.2032,210——
2020-10-15$11.40$11.4069,060——
2020-10-14$11.70$11.70519,510——
2020-10-13$11.00$11.0031,400——
2020-10-12$11.00$11.0072,080——
2020-10-09$10.70$10.7036,990——
2020-10-08$10.60$10.6030,230——
2020-10-07$10.60$10.6042,920——
2020-10-06$10.30$10.3022,680——
2020-10-05$10.60$10.6027,950——
2020-10-02$10.30$10.3038,430——
2020-10-01$10.80$10.80134,820——
2020-09-30$10.20$10.2056,590——
2020-09-29$10.20$10.2059,200——
2020-09-28$9.80$9.8025,450——
2020-09-25$9.60$9.6017,030——
2020-09-24$9.30$9.3042,330——
2020-09-23$10.10$10.1024,050——
2020-09-22$10.40$10.4021,340——
2020-09-21$10.00$10.0039,270——
2020-09-18$10.40$10.4022,480——
2020-09-17$10.50$10.5020,520——
2020-09-16$10.40$10.4028,140——
2020-09-15$10.40$10.4029,420——
2020-09-14$10.60$10.6037,960——
2020-09-11$10.70$10.7040,150——
2020-09-10$10.40$10.4015,840——
2020-09-09$10.40$10.4024,670——
2020-09-08$10.10$10.1031,170——
2020-09-04$10.50$10.5063,180——
2020-09-03$10.80$10.80124,110——
2020-09-02$11.60$11.6058,740——
2020-09-01$12.00$12.0096,050——
2020-08-31$12.70$12.70275,780——
2020-08-28$12.70$12.7035,070——
2020-08-27$12.60$12.6072,990——
2020-08-26$12.70$12.7069,980——
2020-08-25$12.00$12.0039,360——
2020-08-24$12.00$12.0098,700——
2020-08-21$12.40$12.4099,900——
2020-08-20$12.40$12.4064,300——
2020-08-19$13.00$13.0038,480——
2020-08-18$13.00$13.00125,180——
2020-08-17$13.80$13.80113,200——
2020-08-14$14.90$14.9040,910——
2020-08-13$14.80$14.80293,520——
2020-08-12$14.50$14.5084,910——
2020-08-11$15.20$15.20196,150——
2020-08-10$16.30$16.30205,190——
2020-08-07$15.30$15.3037,750——
2020-08-06$15.80$15.8050,110——
2020-08-05$15.70$15.7068,400——
2020-08-04$15.40$15.40130,470——
2020-08-03$14.80$14.8046,600——
2020-07-31$14.90$14.9045,880——
2020-07-30$15.00$15.0055,270——
2020-07-29$15.50$15.5063,370——
2020-07-28$15.80$15.8052,780——
2020-07-27$15.80$15.8085,440——
2020-07-24$16.40$16.4075,680——
2020-07-23$16.50$16.50341,490——
2020-07-22$17.10$17.10454,540——
2020-07-21$16.00$16.00184,750——
2020-07-20$15.80$15.80213,130——
2020-07-17$17.90$17.90115,090——
2020-07-16$17.70$17.70103,770——
2020-07-15$18.00$18.00124,040——
2020-07-14$16.70$16.7096,910——
2020-07-13$17.50$17.50106,960——
2020-07-10$19.10$19.1077,790——
2020-07-09$19.20$19.2089,100——
2020-07-08$18.90$18.90122,090——
2020-07-07$18.30$18.30142,030——
2020-07-06$18.60$18.60294,640——
2020-07-02$17.40$17.40207,310——
2020-07-01$18.50$18.50708,170——
2020-06-30$16.60$16.6050,240——
2020-06-29$17.50$17.5062,130——
2020-06-26$16.70$16.70111,650——
2020-06-25$18.50$18.50483,190——
2020-06-24$17.10$17.1066,660——
2020-06-23$17.10$17.1072,680——
2020-06-22$17.70$17.7083,680——
2020-06-19$17.00$17.0047,040——
2020-06-18$16.60$16.6098,530——
2020-06-17$17.20$17.20513,660——
2020-06-16$17.00$17.00165,300——
2020-06-15$17.30$17.30856,060——
2020-06-12$14.70$14.70118,570——
2020-06-11$14.20$14.20285,250——
2020-06-10$15.60$15.60144,160——
2020-06-09$15.50$15.50240,830——
2020-06-08$15.70$15.70310,060——
2020-06-05$14.40$14.40185,240——
2020-06-04$13.60$13.6072,890——
2020-06-03$13.60$13.60117,070——
2020-06-02$13.90$13.90150,400——
2020-06-01$13.00$13.00142,130——
2020-05-29$13.00$13.00144,320——
2020-05-28$13.50$13.50231,360——
2020-05-27$14.90$14.902,086,400——
2020-05-26$12.50$12.5096,460——
2020-05-22$12.90$12.90116,310——
2020-05-21$12.90$12.90244,290——
2020-05-20$13.40$13.403,002,400——
2020-05-19$12.50$12.5078,850——
2020-05-18$12.80$12.80249,900——
2020-05-15$11.80$11.8033,160——
2020-05-14$12.00$12.0055,950——
2020-05-13$11.70$11.7069,420——
2020-05-12$12.60$12.60172,750——
2020-05-11$13.80$13.80259,800——
2020-05-08$12.50$12.50245,720——
2020-05-07$11.50$11.50110,900——
2020-05-06$11.30$11.3034,740——
2020-05-05$11.60$11.6057,710——
2020-05-04$11.50$11.5036,940——
2020-05-01$11.70$11.7032,340——
2020-04-30$12.00$12.0052,930——
2020-04-29$12.30$12.3054,480——
2020-04-28$12.20$12.20146,720——
2020-04-27$11.80$11.80150,670——
2020-04-24$11.40$11.4054,000——
2020-04-23$11.10$11.1060,770——
2020-04-22$11.80$11.80137,550——
2020-04-21$11.00$11.00432,690——
2020-04-20$16.20$16.201,087,300——
2020-04-17$14.80$14.8023,620——
2020-04-16$15.70$15.7055,230——
2020-04-15$15.00$15.0034,460——
2020-04-14$14.50$14.5043,700——
2020-04-13$12.90$12.9023,390——
2020-04-09$12.90$12.9023,410——
2020-04-08$13.00$13.0044,260——
2020-04-07$13.20$13.2037,300——
2020-04-06$14.70$14.7076,590——
2020-04-03$12.50$12.5054,160——
2020-04-02$13.50$13.50232,310——
2020-04-01$21.80$21.803,073,680——
2020-03-31$16.60$16.60111,880——
2020-03-30$15.30$15.3018,670——
2020-03-27$15.10$15.1014,410——
2020-03-26$13.90$13.907,940——
2020-03-25$14.90$14.908,010——
2020-03-24$13.80$13.809,790——
2020-03-23$13.60$13.6011,210——
2020-03-20$14.50$14.5031,510——
2020-03-19$14.00$14.0013,020——
2020-03-18$14.00$14.0013,680——
2020-03-17$14.10$14.1015,990——
2020-03-16$15.50$15.5060,940——
2020-03-13$12.20$12.2020,740——
2020-03-12$18.30$18.3073,760——
2020-03-11$13.60$13.6045,370——
2020-03-10$16.90$16.90898,120——
2020-03-09$12.80$12.802,160——
2020-03-06$16.20$16.202,180——
2020-03-05$16.30$16.302,330——
2020-03-04$16.30$16.301,670——
2020-03-03$16.10$16.103,000——
2020-03-02$17.40$17.401,500——
2020-02-28$16.50$16.503,650——
2020-02-27$18.10$18.10990——
2020-02-26$19.80$19.80940——
2020-02-25$19.30$19.301,570——
2020-02-24$20.40$20.402,210——
2020-02-21$21.00$21.00360——
2020-02-20$21.80$21.80630——
2020-02-19$22.00$22.00860——
2020-02-18$21.50$21.501,050——
2020-02-14$22.40$22.40610——
2020-02-13$22.40$22.40780——
2020-02-12$23.00$23.002,370——
2020-02-11$23.10$23.107,440——
2020-02-10$24.20$24.207,810——
2020-02-07$26.20$26.2017,240——
2020-02-06$24.20$24.2010,740——
2020-02-05$24.00$24.0013,070——
2020-02-04$20.90$20.902,430——
2020-02-03$21.10$21.103,830——
2020-01-31$21.30$21.304,500——
2020-01-30$21.00$21.004,520——
2020-01-29$23.50$23.502,430——
2020-01-28$24.50$24.501,460——
2020-01-27$23.90$23.903,080——
2020-01-24$25.80$25.8018,380——
2020-01-23$26.70$26.7031,770——
2020-01-22$30.80$30.8019,060——
2020-01-21$29.80$29.8010,350——
2020-01-17$32.00$32.0046,100——
2020-01-16$29.70$29.704,960——
2020-01-15$30.40$30.409,480——
2020-01-14$31.50$31.5012,350——
2020-01-13$29.60$29.6024,190——
2020-01-10$31.00$31.006,650——
2020-01-09$30.60$30.6026,760——
2020-01-08$28.60$28.603,410——
2020-01-07$28.80$28.804,000——
2020-01-06$28.80$28.8014,530——
2020-01-03$29.60$29.601,970——
2020-01-02$29.90$29.903,120——