Alarum Technologies Ltd. - American Depositary Shares (ALAR)

Historical Prices For Alarum Technologies Ltd. - American Depositary Shares (ALAR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	13.80	14.41	13.80	14.26	20,442	14.26
10/22/2025	14.46	14.48	13.50	14.05	67,593	14.05
10/21/2025	14.74	14.90	14.48	14.55	24,872	14.55
10/20/2025	14.53	14.90	14.42	14.66	44,206	14.66
10/17/2025	14.50	15.44	14.35	14.53	32,394	14.53
10/16/2025	15.00	15.28	14.51	14.67	45,415	14.67
10/15/2025	15.32	16.19	15.07	15.52	81,633	15.52
10/14/2025	15.13	15.59	14.80	15.10	49,634	15.10
10/13/2025	14.28	15.49	14.28	15.38	75,408	15.38
10/10/2025	14.78	14.78	13.72	14.09	86,433	14.09
10/09/2025	14.55	14.66	14.30	14.66	34,371	14.66
10/08/2025	14.93	15.13	14.23	14.47	101,960	14.47
10/07/2025	15.06	15.20	14.61	14.93	40,396	14.93
10/06/2025	14.82	15.41	14.51	15.26	59,497	15.26
10/03/2025	15.05	15.74	14.53	14.79	54,540	14.79
10/02/2025	14.77	14.98	14.50	14.86	44,987	14.86
10/01/2025	14.85	15.13	14.61	14.92	50,578	14.92
9/30/2025	14.89	15.23	14.74	14.98	31,087	14.98
9/29/2025	14.84	15.13	14.70	14.90	46,748	14.90
9/26/2025	14.64	15.00	14.50	14.86	28,007	14.86
9/25/2025	15.19	15.28	14.20	14.56	151,604	14.56
9/24/2025	16.16	16.29	15.65	15.71	86,208	15.71
9/23/2025	16.29	16.48	15.97	16.07	40,979	16.07
9/22/2025	16.21	16.54	16.00	16.43	49,788	16.43
9/19/2025	16.21	17.25	16.21	16.66	93,393	16.66
9/18/2025	15.99	16.68	15.97	16.46	60,819	16.46
9/17/2025	15.62	16.04	15.48	15.79	86,568	15.79
9/16/2025	15.19	15.48	15.00	15.48	34,268	15.48
9/15/2025	15.95	15.98	15.20	15.28	85,618	15.28
9/12/2025	16.54	16.54	15.15	15.98	61,570	15.98
9/11/2025	15.83	16.58	15.69	16.50	81,634	16.50
9/10/2025	16.17	16.59	15.67	15.80	125,671	15.80
9/09/2025	15.12	15.82	14.76	15.67	128,360	15.67
9/08/2025	14.52	15.45	14.52	14.87	43,637	14.87
9/05/2025	14.40	14.63	14.22	14.42	51,362	14.42
9/04/2025	14.00	14.29	14.00	14.20	51,662	14.20
9/03/2025	13.29	14.70	13.29	14.39	107,724	14.39
9/02/2025	14.26	14.31	13.33	13.69	229,306	13.69
8/29/2025	15.44	15.44	14.20	15.11	213,539	15.11
8/28/2025	17.70	18.00	14.19	14.40	658,115	14.40
8/27/2025	17.00	17.28	16.39	16.46	144,863	16.46
8/26/2025	17.16	17.49	16.62	16.82	126,085	16.82
8/25/2025	16.64	16.95	16.25	16.73	49,137	16.73
8/22/2025	16.41	16.98	15.86	16.55	63,022	16.55
8/21/2025	16.22	16.58	15.92	16.28	74,512	16.28
8/20/2025	16.15	16.61	15.65	16.38	103,871	16.38
8/19/2025	16.66	16.66	16.15	16.40	48,875	16.40
8/18/2025	15.80	17.27	15.57	17.02	118,002	17.02
8/15/2025	15.75	16.14	15.55	16.07	41,547	16.07
8/14/2025	16.43	16.43	15.50	15.98	51,483	15.98
8/13/2025	15.27	16.98	15.19	16.47	228,527	16.47
8/12/2025	15.30	15.30	14.72	14.95	46,244	14.95
8/11/2025	14.98	15.45	14.84	15.38	140,156	15.38
8/08/2025	14.76	14.86	14.10	14.59	58,785	14.59
8/07/2025	15.18	15.43	14.35	14.95	89,165	14.95
8/06/2025	13.59	14.50	13.31	14.50	181,414	14.50
8/05/2025	13.25	13.34	12.89	13.22	61,883	13.22
8/04/2025	12.50	13.36	12.49	13.18	116,733	13.18
8/01/2025	12.50	12.50	11.93	12.19	50,487	12.19
7/31/2025	11.88	12.46	11.81	12.46	95,916	12.46
7/30/2025	12.10	12.10	11.49	11.72	56,937	11.72
7/29/2025	12.00	12.39	11.81	11.89	112,286	11.89
7/28/2025	12.40	12.45	11.82	12.01	70,953	12.01
7/25/2025	12.01	12.39	12.00	12.23	40,912	12.23
7/24/2025	12.58	12.58	12.19	12.22	39,579	12.22