The highest closing price for Alarum Technologies (ALAR) last month was $8.23, on April 17. It was up 10.2% for the month. The latest price is $6.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $6.79 | $6.89 | $6.50 | $6.82 | 37,205 |
April 29 2025 | $7.00 | $7.11 | $6.60 | $6.83 | 41,764 |
April 28 2025 | $7.18 | $7.38 | $6.80 | $7.04 | 73,454 |
April 25 2025 | $7.45 | $7.55 | $7.26 | $7.49 | 38,357 |
April 24 2025 | $7.38 | $7.52 | $7.31 | $7.39 | 68,285 |
April 23 2025 | $7.50 | $7.70 | $7.11 | $7.30 | 125,784 |
April 22 2025 | $7.52 | $7.52 | $6.86 | $7.20 | 71,022 |
April 21 2025 | $7.71 | $7.79 | $7.01 | $7.27 | 122,311 |
April 17 2025 | $8.30 | $8.30 | $7.40 | $8.23 | 155,836 |
April 16 2025 | $7.17 | $7.72 | $7.12 | $7.52 | 111,353 |
April 15 2025 | $7.22 | $7.22 | $6.78 | $7.00 | 67,150 |
April 14 2025 | $7.20 | $7.34 | $6.70 | $6.89 | 95,701 |
April 11 2025 | $6.36 | $6.70 | $6.36 | $6.63 | 31,998 |
April 10 2025 | $6.26 | $6.44 | $6.22 | $6.32 | 58,474 |
April 09 2025 | $5.88 | $6.55 | $5.65 | $6.48 | 180,127 |
April 08 2025 | $6.37 | $6.37 | $5.45 | $5.70 | 158,034 |
April 07 2025 | $5.83 | $6.32 | $5.50 | $5.99 | 245,774 |
April 04 2025 | $6.02 | $6.31 | $5.71 | $5.96 | 167,175 |
April 03 2025 | $6.72 | $6.77 | $6.28 | $6.37 | 94,528 |
April 02 2025 | $6.40 | $7.30 | $6.40 | $7.00 | 173,617 |
April 01 2025 | $6.19 | $6.55 | $6.13 | $6.36 | 92,148 |
Daily pricing data for Alarum Technologies dates back to 8/2/2017, and may be incomplete.
