Alarum Technologies Ltd. (ALAR) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +4.7%
- 3M
- +34.8%
- YTD
- -8.8%
- 1Y
- -39.8%
- 3Y
- +49.0%
- 5Y
- -11.0%
Loading 10-year price history...
ALAR Historical Performance
ALAR Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -73.0%
- 2019 annual price return
- -95.3%
- 2020 annual price return
- -52.5%
- 2021 annual price return
- -47.8%
- 2022 annual price return
- -67.6%
- 2023 annual price return
- +198.5%
- 2024 annual price return
- +17.4%
- 2025 annual price return
- -23.0%
- 2026 annual price return
- -26.3%
ALAR Stock Price Trajectory (2018–2026)
As of June 29, 2026, Alarum Technologies Ltd. (ALAR) trades at $8.06, representing a -39.8% return over the past year. The stock has delivered a -41.7% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2,634.00 on August 22, 2018. From this peak, ALAR has corrected -99.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CGNT (-10.6% 1Y), NTCT (+65.4% 1Y), and RDWR (+1.0% 1Y), ALAR has underperformed the peer group average. Compare ALAR vs CGNT →
ALAR Historical Price Data · from 2018
Rows 1–50 of 1,975| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 7.98 | 8.18 | 7.70 | 8.06 | 22K | -0.49% |
| 2026-06-25 | 8.28 | 8.30 | 7.47 | 8.10 | 79K | -2.17% |
| 2026-06-24 | 8.45 | 8.63 | 8.25 | 8.28 | 33K | -2.01% |
| 2026-06-23 | 8.51 | 8.56 | 8.16 | 8.45 | 11K | +0.48% |
| 2026-06-22 | 8.89 | 9.00 | 8.36 | 8.41 | 102K | -8.29% |
| 2026-06-18 | 9.08 | 9.54 | 9.01 | 9.17 | 154K | +0.88% |
| 2026-06-17 | 9.24 | 9.40 | 8.91 | 9.09 | 96K | -8.09% |
| 2026-06-16 | 10.51 | 10.75 | 9.84 | 9.89 | 89K | -7.05% |
| 2026-06-15 | 10.12 | 10.79 | 9.85 | 10.64 | 35K | +10.49% |
| 2026-06-12 | 9.33 | 9.86 | 9.12 | 9.63 | 63K | +2.61% |
| 2026-06-11 | 9.06 | 9.52 | 8.90 | 9.38 | 35K | +3.02% |
| 2026-06-10 | 8.89 | 9.33 | 8.80 | 9.11 | 53K | -0.44% |
| 2026-06-09 | 9.50 | 9.69 | 8.91 | 9.15 | 45K | -4.69% |
| 2026-06-08 | 9.07 | 10.10 | 8.98 | 9.60 | 168K | +7.74% |
| 2026-06-05 | 9.32 | 9.32 | 8.76 | 8.91 | 88K | -8.43% |
| 2026-06-04 | 9.20 | 9.90 | 9.06 | 9.73 | 177K | +2.31% |
| 2026-06-03 | 9.68 | 9.68 | 9.30 | 9.51 | 84K | -5.09% |
| 2026-06-02 | 8.89 | 10.20 | 8.14 | 10.02 | 219K | +8.79% |
| 2026-06-01 | 8.85 | 9.34 | 7.84 | 9.21 | 154K | -0.86% |
| 2026-05-29 | 10.10 | 10.10 | 9.28 | 9.29 | 127K | -8.11% |
| 2026-05-28 | 8.85 | 10.15 | 8.70 | 10.11 | 689K | +31.81% |
| 2026-05-27 | 7.63 | 7.80 | 7.60 | 7.67 | 29K | -0.39% |
| 2026-05-26 | 7.80 | 7.90 | 7.65 | 7.70 | 17K | -1.09% |
| 2026-05-22 | 7.70 | 7.93 | 7.64 | 7.79 | 16K | +2.98% |
| 2026-05-21 | 7.40 | 7.88 | 7.33 | 7.56 | 18K | +0.67% |
| 2026-05-20 | 7.21 | 7.59 | 7.21 | 7.51 | 28K | +0.47% |
| 2026-05-19 | 7.51 | 7.68 | 7.38 | 7.47 | 11K | +0.34% |
| 2026-05-18 | 7.29 | 7.74 | 7.29 | 7.45 | 32K | -2.99% |
| 2026-05-15 | 7.22 | 8.00 | 7.22 | 7.68 | 51K | +4.07% |
| 2026-05-14 | 7.00 | 7.74 | 6.97 | 7.38 | 79K | +4.68% |
| 2026-05-13 | 7.41 | 7.41 | 7.00 | 7.05 | 54K | -6.37% |
| 2026-05-12 | 7.65 | 7.76 | 7.40 | 7.53 | 24K | -3.21% |
| 2026-05-11 | 8.08 | 8.28 | 7.72 | 7.78 | 27K | -6.15% |
| 2026-05-08 | 7.83 | 8.47 | 7.71 | 8.29 | 73K | +3.75% |
| 2026-05-07 | 7.54 | 8.20 | 7.52 | 7.99 | 48K | +5.83% |
| 2026-05-06 | 7.21 | 8.10 | 7.17 | 7.55 | 52K | +4.14% |
| 2026-05-05 | 6.91 | 7.44 | 6.85 | 7.25 | 46K | +6.30% |
| 2026-05-04 | 6.74 | 7.15 | 6.74 | 6.82 | 40K | -1.02% |
| 2026-05-01 | 6.50 | 7.18 | 6.50 | 6.89 | 29K | +3.61% |
| 2026-04-30 | 6.61 | 6.86 | 6.60 | 6.65 | 10K | +0.61% |
| 2026-04-29 | 6.70 | 6.83 | 6.57 | 6.61 | 17K | -0.45% |
| 2026-04-28 | 6.88 | 6.90 | 6.56 | 6.64 | 16K | 0.00% |
| 2026-04-27 | 6.73 | 6.97 | 6.50 | 6.64 | 17K | -1.78% |
| 2026-04-24 | 6.96 | 6.96 | 6.73 | 6.76 | 21K | +0.60% |
| 2026-04-23 | 7.08 | 7.32 | 6.60 | 6.72 | 81K | -6.54% |
| 2026-04-22 | 6.92 | 7.19 | 6.50 | 7.19 | 41K | +0.84% |
| 2026-04-21 | 7.24 | 7.45 | 6.88 | 7.13 | 7K | -2.60% |
| 2026-04-20 | 7.12 | 7.45 | 6.99 | 7.32 | 56K | +3.98% |
| 2026-04-17 | 7.10 | 7.31 | 6.91 | 7.04 | 17K | +2.03% |
| 2026-04-16 | 7.05 | 7.05 | 6.80 | 6.90 | 14K | -1.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALAR — Frequently Asked Questions
Quick answers to the most common questions about buying ALAR stock.
How has ALAR stock performed recently?
ALAR declined -39.8% over the past year, below its 5-year annualized CAGR of -11.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALAR's all-time high price?
Alarum Technologies Ltd. reached $2634.00 on 2018-08-22. The 52-week high is $18.00. Current 1-year return of -39.8% places the stock further from historical peaks.
Where can I download ALAR historical price data?
This page provides ALAR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.