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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$7.76$7.76325,500——
2023-12-28$7.00$7.00382,100——
2023-12-27$6.01$6.01206,200——
2023-12-26$5.85$5.85209,500——
2023-12-22$5.30$5.30118,500——
2023-12-21$4.93$4.93104,800——
2023-12-20$4.54$4.5445,200——
2023-12-19$4.48$4.4880,800——
2023-12-18$4.43$4.4387,500——
2023-12-15$4.34$4.3411,100——
2023-12-14$4.30$4.3027,000——
2023-12-13$4.48$4.4840,100——
2023-12-12$4.48$4.4824,900——
2023-12-11$4.67$4.6717,700——
2023-12-08$4.67$4.677,600——
2023-12-07$4.66$4.6615,800——
2023-12-06$4.71$4.7124,400——
2023-12-05$4.95$4.9547,500——
2023-12-04$4.97$4.9769,200——
2023-12-01$4.69$4.6925,300——
2023-11-30$4.48$4.4827,400——
2023-11-29$4.74$4.7494,400——
2023-11-28$4.77$4.7788,800——
2023-11-27$5.45$5.4563,100——
2023-11-24$5.61$5.6123,200——
2023-11-22$5.44$5.4451,200——
2023-11-21$5.01$5.0128,800——
2023-11-20$4.89$4.8949,600——
2023-11-17$4.60$4.6015,000——
2023-11-16$4.55$4.5527,900——
2023-11-15$4.51$4.5135,600——
2023-11-14$4.06$4.0623,100——
2023-11-13$3.90$3.9010,200——
2023-11-10$3.93$3.939,400——
2023-11-09$3.99$3.9940,000——
2023-11-08$3.91$3.9129,500——
2023-11-07$3.68$3.6828,000——
2023-11-06$3.45$3.4521,000——
2023-11-03$3.35$3.353,200——
2023-11-02$3.17$3.1719,600——
2023-11-01$3.20$3.2038,300——
2023-10-31$3.15$3.1521,600——
2023-10-30$3.25$3.2519,700——
2023-10-27$3.10$3.1037,300——
2023-10-26$3.27$3.2723,100——
2023-10-25$3.42$3.429,400——
2023-10-24$3.42$3.4211,200——
2023-10-23$3.35$3.353,400——
2023-10-20$3.27$3.2713,100——
2023-10-19$3.33$3.3326,900——
2023-10-18$3.68$3.6815,800——
2023-10-17$3.87$3.877,700——
2023-10-16$3.98$3.986,500——
2023-10-13$3.88$3.8812,000——
2023-10-12$3.97$3.979,200——
2023-10-11$4.23$4.2347,100——
2023-10-10$4.39$4.39218,800——
2023-10-09$3.70$3.7034,400——
2023-10-06$3.89$3.8922,800——
2023-10-05$3.94$3.9422,200——
2023-10-04$3.68$3.6810,900——
2023-10-03$3.64$3.6420,200——
2023-10-02$3.67$3.6714,800——
2023-09-29$3.43$3.4318,500——
2023-09-28$3.40$3.407,400——
2023-09-27$3.32$3.3210,700——
2023-09-26$3.33$3.337,800——
2023-09-25$3.22$3.2247,200——
2023-09-22$3.19$3.197,100——
2023-09-21$3.17$3.1713,300——
2023-09-20$3.28$3.289,100——
2023-09-19$3.18$3.1840,900——
2023-09-18$3.24$3.2413,300——
2023-09-15$3.39$3.3921,200——
2023-09-14$3.58$3.5814,500——
2023-09-13$3.35$3.3557,300——
2023-09-12$3.51$3.5123,100——
2023-09-11$3.76$3.7664,600——
2023-09-08$3.87$3.8779,100——
2023-09-07$4.35$4.35376,100——
2023-09-06$3.68$3.68136,600——
2023-09-05$3.44$3.4417,000——
2023-09-01$3.33$3.3332,700——
2023-08-31$3.40$3.40107,400——
2023-08-30$3.54$3.54382,100——
2023-08-29$2.71$2.7181,700——
2023-08-28$2.89$2.89560,100——
2023-08-25$2.34$2.3410,800——
2023-08-24$2.42$2.4235,900——
2023-08-23$2.56$2.5686,000——
2023-08-22$2.40$2.408,700——
2023-08-21$2.39$2.3912,200——
2023-08-18$2.39$2.399,300——
2023-08-17$2.26$2.2625,800——
2023-08-16$2.43$2.4314,900——
2023-08-15$2.41$2.4115,200——
2023-08-14$2.41$2.4127,800——
2023-08-11$2.36$2.361,600——
2023-08-10$2.38$2.3811,100——
2023-08-09$2.28$2.284,000——
2023-08-08$2.34$2.342,000——
2023-08-07$2.33$2.339,800——
2023-08-04$2.38$2.389,500——
2023-08-03$2.37$2.375,600——
2023-08-02$2.36$2.368,100——
2023-08-01$2.39$2.397,400——
2023-07-31$2.39$2.3921,700——
2023-07-28$2.15$2.156,800——
2023-07-27$2.12$2.126,300——
2023-07-26$2.11$2.1113,200——
2023-07-25$2.18$2.189,300——
2023-07-24$2.20$2.2010,900——
2023-07-21$2.24$2.2415,300——
2023-07-20$2.26$2.2617,400——
2023-07-19$2.34$2.347,600——
2023-07-18$2.35$2.356,500——
2023-07-17$2.32$2.3219,900——
2023-07-14$2.42$2.428,500——
2023-07-13$2.46$2.4614,500——
2023-07-12$2.49$2.498,400——
2023-07-11$2.40$2.406,300——
2023-07-10$2.40$2.4023,600——
2023-07-07$2.34$2.349,800——
2023-07-06$2.41$2.4181,400——
2023-07-05$2.45$2.4553,300——
2023-07-03$2.46$2.4612,000——
2023-06-30$2.41$2.4131,800——
2023-06-29$2.44$2.4418,700——
2023-06-28$2.32$2.3210,700——
2023-06-27$2.37$2.3725,900——
2023-06-26$2.44$2.4413,500——
2023-06-23$2.36$2.366,000——
2023-06-22$2.27$2.2715,100——
2023-06-21$2.31$2.3133,800——
2023-06-20$2.30$2.305,000——
2023-06-16$2.31$2.3134,900——
2023-06-15$2.42$2.4253,500——
2023-06-14$2.14$2.1451,000——
2023-06-13$2.38$2.3854,600——
2023-06-12$2.38$2.3824,500——
2023-06-09$2.36$2.3621,600——
2023-06-08$2.35$2.3525,200——
2023-06-07$2.37$2.3737,400——
2023-06-06$2.35$2.3549,800——
2023-06-05$2.49$2.4960,400——
2023-06-02$2.55$2.5582,900——
2023-06-01$2.72$2.72159,200——
2023-05-31$3.00$3.00295,900——
2023-05-30$3.28$3.281,781,200——
2023-05-26$3.15$3.158,062,500——
2023-05-25$2.16$2.1622,600——
2023-05-24$2.07$2.079,400——
2023-05-23$2.04$2.043,900——
2023-05-22$1.98$1.988,100——
2023-05-19$1.99$1.998,600——
2023-05-18$1.95$1.955,400——
2023-05-17$1.94$1.945,800——
2023-05-16$2.01$2.0115,900——
2023-05-15$2.05$2.0510,200——
2023-05-12$1.99$1.995,000——
2023-05-11$1.95$1.955,100——
2023-05-10$1.99$1.992,900——
2023-05-09$1.93$1.934,800——
2023-05-08$1.93$1.937,400——
2023-05-05$2.03$2.037,300——
2023-05-04$1.95$1.953,000——
2023-05-03$2.00$2.001,500——
2023-05-02$2.06$2.0631,100——
2023-05-01$1.97$1.978,500——
2023-04-28$1.95$1.9513,000——
2023-04-27$1.92$1.925,100——
2023-04-26$2.06$2.063,200——
2023-04-25$1.98$1.984,900——
2023-04-24$2.07$2.075,300——
2023-04-21$2.02$2.023,100——
2023-04-20$2.08$2.085,300——
2023-04-19$2.07$2.0726,800——
2023-04-18$2.15$2.1533,200——
2023-04-17$2.52$2.5230,300——
2023-04-14$2.61$2.6134,800——
2023-04-13$2.55$2.5536,700——
2023-04-12$2.71$2.718,300——
2023-04-11$2.86$2.8612,800——
2023-04-10$2.65$2.6511,700——
2023-04-06$2.71$2.7119,300——
2023-04-05$2.59$2.59178,300——
2023-04-04$2.80$2.80590,200——
2023-04-03$1.89$1.8949,400——
2023-03-31$1.76$1.769,700——
2023-03-30$1.75$1.754,900——
2023-03-29$1.73$1.738,900——
2023-03-28$1.71$1.718,000——
2023-03-27$1.64$1.642,600——
2023-03-24$1.61$1.612,500——
2023-03-23$1.60$1.602,900——
2023-03-22$1.62$1.624,300——
2023-03-21$1.63$1.636,700——
2023-03-20$1.60$1.604,800——
2023-03-17$1.70$1.7014,100——
2023-03-16$1.60$1.608,300——
2023-03-15$1.53$1.5324,100——
2023-03-14$1.65$1.657,300——
2023-03-13$1.72$1.729,400——
2023-03-10$1.79$1.795,500——
2023-03-09$1.88$1.888,500——
2023-03-08$1.98$1.9812,700——
2023-03-07$2.00$2.001,000——
2023-03-06$2.07$2.073,000——
2023-03-03$2.02$2.0212,700——
2023-03-02$2.07$2.074,100——
2023-03-01$2.05$2.054,200——
2023-02-28$2.12$2.1215,200——
2023-02-27$2.14$2.145,100——
2023-02-24$2.21$2.216,000——
2023-02-23$2.25$2.256,200——
2023-02-22$2.26$2.266,100——
2023-02-21$2.12$2.127,800——
2023-02-17$2.29$2.2916,700——
2023-02-16$2.38$2.382,300——
2023-02-15$2.45$2.4519,900——
2023-02-14$2.43$2.4318,500——
2023-02-13$2.40$2.4012,700——
2023-02-10$2.53$2.5320,600——
2023-02-09$2.55$2.556,200——
2023-02-08$2.61$2.6114,900——
2023-02-07$2.75$2.7534,100——
2023-02-06$2.82$2.8248,900——
2023-02-03$2.78$2.789,300——
2023-02-02$2.83$2.8312,200——
2023-02-01$2.69$2.699,200——
2023-01-31$2.71$2.717,900——
2023-01-30$2.74$2.7419,800——
2023-01-27$2.84$2.8429,100——
2023-01-26$2.85$2.85109,700——
2023-01-25$2.84$2.8463,300——
2023-01-24$2.86$2.86115,900——
2023-01-23$2.80$2.8037,200——
2023-01-20$2.76$2.761,400——
2023-01-19$2.88$2.883,200——
2023-01-18$2.79$2.7921,600——
2023-01-17$2.80$2.8060,200——
2023-01-13$2.69$2.6916,100——
2023-01-12$2.67$2.6714,100——
2023-01-11$2.58$2.582,700——
2023-01-10$2.54$2.544,500——
2023-01-09$2.54$2.546,100——
2023-01-06$2.53$2.536,800——
2023-01-05$2.41$2.411,600——
2023-01-04$2.56$2.567,300——
2023-01-03$2.60$2.606,000——