The highest closing price for Alarum Technologies (ALAR) last month was $16.25, on November 3. It was down 44.4% for the month. The latest price is $7.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $9.02 | $9.28 | $8.67 | $9.16 | 158,000 |
November 26 2025 | $9.69 | $9.88 | $8.75 | $9.17 | 659,900 |
November 25 2025 | $11.41 | $12.00 | $11.40 | $11.70 | 32,000 |
November 24 2025 | $11.39 | $11.83 | $11.39 | $11.73 | 21,000 |
November 21 2025 | $11.11 | $11.64 | $11.00 | $11.32 | 16,400 |
November 20 2025 | $11.90 | $12.15 | $11.40 | $11.47 | 29,600 |
November 19 2025 | $11.87 | $12.14 | $11.50 | $11.55 | 19,700 |
November 18 2025 | $11.76 | $12.54 | $11.52 | $11.77 | 80,500 |
November 17 2025 | $12.91 | $13.00 | $12.47 | $12.50 | 64,100 |
November 14 2025 | $13.40 | $13.50 | $13.01 | $13.15 | 21,900 |
November 13 2025 | $14.00 | $14.00 | $13.46 | $13.57 | 31,300 |
November 12 2025 | $14.39 | $14.50 | $14.21 | $14.21 | 13,300 |
November 11 2025 | $14.80 | $14.80 | $14.22 | $14.26 | 13,600 |
November 10 2025 | $14.51 | $15.09 | $14.20 | $15.09 | 35,500 |
November 07 2025 | $14.79 | $15.01 | $13.72 | $14.72 | 81,400 |
November 06 2025 | $15.28 | $15.68 | $14.33 | $14.79 | 52,300 |
November 05 2025 | $15.54 | $15.66 | $15.20 | $15.38 | 22,700 |
November 04 2025 | $16.11 | $16.11 | $15.01 | $15.27 | 41,900 |
November 03 2025 | $16.48 | $16.48 | $16.04 | $16.25 | 25,500 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
