Alarum Technologies Ltd.
ALARNASDAQTechnology● Active
$8.91
$-0.82(-8.43%)
Market Cap$65413567
P/E Ratio—
52W High$18
52W Low$5.5
Alarum Technologies Ltd.（ALAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alar · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.69
Jul 3, 2024
-80.9% from here
5-Year Low5Y
$1.46
Mar 15, 2023
+510.3% from low
IPO Priceadj.
$2,200.00
Aug 17, 2018
-99.6% since IPO
1 Year Ago
$11.33
Jun 9, 2025
-21.4% in 1Y
5 Years Ago
$16.30
Jun 8, 2021
-45.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.88 | $9.88 | $8.80 | $8.91 | $8.91 | 88K | -9.82% |
| Jun 4, 2026 | $9.20 | $9.90 | $9.06 | $9.73 | $9.73 | 177K | +5.76% |
| Jun 3, 2026 | $9.68 | $9.68 | $9.30 | $9.51 | $9.51 | 84K | -1.76% |
| Jun 2, 2026 | $8.89 | $10.20 | $8.14 | $10.02 | $10.02 | 222K | +12.71% |
| Jun 1, 2026 | $8.85 | $9.32 | $7.84 | $9.21 | $9.21 | 154K | +4.07% |
| May 29, 2026 | $10.10 | $10.10 | $9.09 | $9.29 | $9.29 | 127K | -8.02% |
| May 28, 2026 | $8.85 | $10.15 | $8.67 | $10.11 | $10.11 | 695K | +14.24% |
| May 27, 2026 | $7.63 | $7.99 | $7.54 | $7.67 | $7.67 | 30K | +0.52% |
| May 26, 2026 | $7.80 | $7.90 | $7.65 | $7.70 | $7.70 | 17K | -1.28% |
| May 22, 2026 | $7.64 | $7.93 | $7.64 | $7.79 | $7.79 | 16K | +1.96% |
| May 21, 2026 | $7.40 | $7.88 | $7.33 | $7.56 | $7.56 | 18K | +2.16% |
| May 20, 2026 | $7.19 | $7.59 | $7.19 | $7.51 | $7.51 | 28K | +4.45% |
| May 19, 2026 | $7.51 | $7.68 | $7.38 | $7.48 | $7.48 | 11K | -0.40% |
| May 18, 2026 | $7.29 | $7.74 | $7.29 | $7.45 | $7.45 | 33K | +2.19% |
| May 15, 2026 | $7.22 | $8.00 | $7.22 | $7.68 | $7.68 | 51K | +6.37% |
| May 14, 2026 | $7.00 | $8.25 | $6.89 | $7.38 | $7.38 | 79K | +5.43% |
| May 13, 2026 | $7.41 | $7.41 | $7.00 | $7.05 | $7.05 | 54K | -4.86% |
| May 12, 2026 | $7.65 | $7.76 | $7.38 | $7.38 | $7.38 | 24K | -3.53% |
| May 11, 2026 | $8.08 | $8.28 | $7.73 | $7.78 | $7.78 | 27K | -3.71% |
| May 8, 2026 | $7.89 | $8.47 | $7.71 | $8.29 | $8.29 | 74K | +5.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALAR
Jan 1 → Dec 31 · 6 years2026+3.0%$8.65 → $8.91
+3.0%
2025-21.1%$10.87 → $8.58
-21.1%
2024+42.8%$7.43 → $10.61
+42.8%
2023+222.0%$2.41 → $7.76
+222.0%
2022-67.6%$7.40 → $2.40
-67.6%
2021-56.4%$16.30 → $7.10
-56.4%
Best Year2023 · +222.0%
Worst Year2022 · -67.6%
Positive Years3 / 6
Avg Annual Return+20.5%
6Y Total Return-45.3%
6Y CAGR~-9.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ALAR?
If you invested $1,000 in ALAR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-49.8% / yr
Profit$-996
Based on Aug 17, 2018 · $2200.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alarum Technologies Ltd.（ALAR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALAR 历史股价FMP 日线复权 OHLCV