Australia markets closed

Alarum Technologies Ltd. (ALAR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
41.71-0.58 (-1.37%)
At close: 04:00PM EDT
41.55 -0.16 (-0.38%)
After hours: 07:45PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202442.4345.9040.9041.7141.711,122,900
27 June 202433.2442.7433.2242.2942.291,609,600
26 June 202430.6034.2030.4233.5833.58827,400
25 June 202428.1528.2526.5127.9427.94232,600
24 June 202430.0030.0827.6027.9327.93371,200
21 June 202430.8832.8030.0230.1130.11486,400
20 June 202428.1030.8426.8529.9629.96957,900
18 June 202433.5033.6423.0527.6627.661,677,300
17 June 202435.5036.1833.1534.5234.52531,000
14 June 202437.4737.8036.3836.5936.59136,900
13 June 202437.7238.2436.0737.3237.32230,800
12 June 202436.9038.8536.0038.0838.08387,300
11 June 202436.0936.0934.5035.7435.74134,100
10 June 202433.9636.4833.8936.0936.09252,600
07 June 202435.6035.6033.7134.1434.14213,200
06 June 202435.5036.7435.3035.6435.64182,300
05 June 202436.0436.9434.0736.0236.02317,500
04 June 202436.7637.1635.2135.8935.89283,100
03 June 202436.9237.9733.0036.4736.47534,600
31 May 202437.8038.7534.0035.5835.58334,600
30 May 202438.5338.8835.8236.3936.39482,000
29 May 202435.7240.9435.5039.4339.43815,600
28 May 202436.2938.5433.7735.2535.25670,700
24 May 202433.0036.2533.0034.2734.27336,500
23 May 202434.9236.8031.8432.9532.95636,200
22 May 202431.8134.9431.8133.6333.63549,600
21 May 202429.0932.9827.1031.4331.43801,600
20 May 202426.0028.9026.0028.0028.00386,000
17 May 202426.8227.5025.0925.3725.37254,000
16 May 202426.8927.8026.2027.2827.28116,000
15 May 202428.4928.6526.8327.4827.48159,900
14 May 202425.5027.9724.6927.4227.42323,400
13 May 202427.5028.6526.0526.1926.19229,100
10 May 202429.4829.9026.9927.2227.22183,700
09 May 202427.6028.4026.2028.1728.17166,900
08 May 202428.6328.7127.1527.7027.70126,600
07 May 202430.5030.5028.2128.5628.56196,800
06 May 202430.5030.5828.5829.6429.64255,700
03 May 202429.4931.4228.5528.6328.63259,900
02 May 202427.9328.5426.7528.4928.49169,400
01 May 202427.5927.9926.1227.2627.26162,000
30 Apr 202428.8329.5626.7627.7327.73263,700
29 Apr 202429.0030.3027.1028.7128.71325,900
26 Apr 202429.3929.6127.2427.9827.98365,900
25 Apr 202425.7029.0025.3729.0029.00321,800
24 Apr 202425.6027.4825.2825.6525.65310,300
23 Apr 202424.7528.0024.6726.3226.32542,900
22 Apr 202421.5824.7521.0224.7324.73395,500
19 Apr 202422.0022.5820.3120.7020.70261,600
18 Apr 202422.8323.9921.5721.9721.97198,500
17 Apr 202423.3223.4921.0122.5722.57458,100
16 Apr 202423.9324.9923.0023.7923.79210,400
15 Apr 202425.2026.7923.8023.9323.93326,800
12 Apr 202425.9626.1923.5324.4324.43240,300
11 Apr 202422.0526.9122.0526.3826.38391,700
10 Apr 202422.7623.5221.2222.0922.09363,100
09 Apr 202425.5826.1923.2023.7023.70401,500
08 Apr 202426.5029.9525.2026.5626.56759,700
05 Apr 202423.9324.5023.0524.1324.13245,300
04 Apr 202426.4327.4920.6022.2522.25505,100
03 Apr 202424.6226.8724.2026.0026.00271,700
02 Apr 202422.0026.2221.7024.9224.92356,800
01 Apr 202420.8722.3420.1021.6121.61150,500
28 Mar 202421.5521.6019.3519.7419.74164,400
27 Mar 202421.1921.4320.0120.9720.97170,800
26 Mar 202422.0122.6421.0521.1421.14203,200
25 Mar 202422.0022.8421.0022.2722.27293,900
22 Mar 202423.0023.4921.6022.0022.00245,100
21 Mar 202422.0823.7321.6322.1622.16298,500
20 Mar 202419.4222.3119.2421.6621.66426,000
19 Mar 202419.6420.1518.7319.6719.67170,900
18 Mar 202419.1620.6917.0019.6219.62347,600
15 Mar 202420.5020.5018.2118.9018.90237,500
14 Mar 202418.0021.4516.5021.1721.17443,000
13 Mar 202418.0219.2817.6318.3518.35231,100
12 Mar 202416.0918.3215.8018.0018.00193,300
11 Mar 202414.7016.1214.2515.9315.93111,800
08 Mar 202414.8815.6914.3014.6514.6561,300
07 Mar 202416.0516.1714.7814.8614.86134,200
06 Mar 202415.8217.5015.7516.1516.15120,300
05 Mar 202417.0017.0014.5515.6015.60308,700
04 Mar 202418.2718.2916.6117.1017.10182,600
01 Mar 202418.5018.5016.7518.0018.00180,800
29 Feb 202416.5018.4216.5017.5017.50255,100
28 Feb 202416.4917.1415.6016.4116.41162,100
27 Feb 202416.0017.7815.8116.8516.85416,800
26 Feb 202412.4615.9212.4615.6015.60304,500
23 Feb 202413.1313.4912.5113.0013.0091,600
22 Feb 202412.3113.0812.2113.0013.00125,100
21 Feb 202411.5012.0211.1711.7811.7886,100
20 Feb 202412.2512.3211.2111.7911.79142,300
16 Feb 202413.0113.1812.4212.5712.5783,500
15 Feb 202412.9312.9311.9012.7412.74127,000
14 Feb 202412.2113.3012.2113.0613.06112,800
13 Feb 202412.2112.2811.6511.9011.90159,700
12 Feb 202413.5514.9811.8012.5612.56404,100
09 Feb 202412.9213.5612.9113.3413.3473,800
08 Feb 202413.5513.5512.1712.9212.92160,400
07 Feb 202413.3314.5412.9213.5513.55274,700
06 Feb 202413.5913.9912.7013.1813.18177,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...