Alarum Technologies Ltd. (ALAR) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ALAR Stock Price Trajectory (2018–2026)
As of March 1, 2026, Alarum Technologies Ltd. (ALAR) trades at $6.51, representing a -0.1% return over the past year. The stock has delivered a -19.3% return over five years, 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 -99.8%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PANW (-21.8% 1Y), CRWD (-4.5% 1Y), and FTNT (-26.8% 1Y), ALAR has underperformed the peer group average. Compare ALAR vs PANW →
Historical Price Data
Showing 30 of 1,893 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 6.60 | 6.60 | 6.46 | 6.51 | 6 | -2.53% |
| 2026-02-26 | 6.54 | 6.96 | 6.40 | 6.68 | 6 | +0.75% |
| 2026-02-25 | 6.60 | 6.70 | 6.56 | 6.63 | 6 | 0.00% |
| 2026-02-24 | 6.66 | 6.85 | 6.63 | 6.63 | 6 | -2.79% |
| 2026-02-23 | 7.00 | 7.00 | 6.74 | 6.82 | 6 | -3.54% |
| 2026-02-20 | 7.13 | 7.69 | 7.03 | 7.07 | 7 | -0.42% |
| 2026-02-19 | 7.19 | 7.32 | 7.10 | 7.10 | 30K | -4.31% |
| 2026-02-18 | 7.29 | 7.66 | 7.24 | 7.42 | 12K | -0.61% |
| 2026-02-17 | 7.47 | 7.47 | 7.47 | 7.47 | 768 | -0.06% |
| 2026-02-13 | 7.54 | 7.75 | 7.26 | 7.47 | 20K | +3.03% |
| 2026-02-12 | 7.16 | 7.50 | 7.07 | 7.25 | 41K | +3.42% |
| 2026-02-11 | 7.23 | 7.23 | 6.94 | 7.01 | 28K | -2.23% |
| 2026-02-10 | 7.38 | 7.40 | 7.10 | 7.17 | 36K | -0.97% |
| 2026-02-09 | 7.35 | 7.36 | 6.98 | 7.24 | 32K | -0.55% |
| 2026-02-06 | 6.50 | 7.31 | 6.50 | 7.28 | 32K | +13.57% |
| 2026-02-05 | 7.01 | 7.07 | 6.28 | 6.41 | 105K | -8.56% |
| 2026-02-04 | 7.33 | 7.33 | 6.68 | 7.01 | 65K | -3.84% |
| 2026-02-03 | 7.59 | 7.59 | 6.90 | 7.29 | 74K | -1.62% |
| 2026-02-02 | 7.49 | 7.68 | 7.39 | 7.41 | 23K | -0.94% |
| 2026-01-30 | 7.64 | 7.74 | 7.36 | 7.48 | 37K | -1.71% |
| 2026-01-29 | 7.95 | 7.95 | 7.48 | 7.61 | 48K | -3.43% |
| 2026-01-28 | 7.85 | 7.96 | 7.71 | 7.88 | 32K | +2.47% |
| 2026-01-27 | 7.77 | 7.80 | 7.54 | 7.69 | 34K | -1.03% |
| 2026-01-26 | 8.26 | 8.31 | 7.34 | 7.77 | 193K | -4.43% |
| 2026-01-24 | 8.36 | 8.53 | 8.12 | 8.13 | 43K | 0.00% |
| 2026-01-23 | 8.36 | 8.53 | 8.12 | 8.13 | 43K | -4.47% |
| 2026-01-22 | 8.54 | 8.62 | 8.33 | 8.51 | 21K | +2.28% |
| 2026-01-21 | 8.61 | 8.64 | 8.10 | 8.32 | 75K | -3.70% |
| 2026-01-20 | 8.73 | 8.94 | 8.51 | 8.64 | 58K | -4.53% |
| 2026-01-16 | 9.25 | 9.39 | 8.74 | 9.05 | 47K | -3.31% |
See ALAR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALAR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ALAR vs NVDA
See how ALAR stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ALAR stock performed recently?
ALAR declined -0.1% over the past year, below its 5-year annualized CAGR of -19.3%. 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 -0.1% 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.