Alarum Technologies (ALAR) Stock Chart & Stock Price History $12.20 -0.37 (-2.94%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$12.03 -0.17 (-1.43%) As of 07/11/2025 06:39 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Alarum Technologies Stock Price Performance The Alarum Technologies (ALAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 59.40%, with a year-to-date return of 14.99%. In the past month, the stock has increased 9.42%, reflecting recent market activity. As of the latest close, Alarum Technologies traded at $12.20 with a market cap of $85.63 million and volume of 85,371 shares. Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-13.23%1 Month Performance+9.42%3 Month Performance+84.01%Year-To-Date Performance+14.99%1 Year Performance-59.40% ALAR Stock Chart for Saturday, July, 12, 2025 ALAR Chart by TradingView Alarum Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/11/2025$12.57$12.20-2.94%$12.82$12.0885,371 shs$85.63 million07/10/2025$13.78$12.57-8.78%$13.47$12.56146,448 shs$88.24 million07/09/2025$13.99$13.78-1.50%$13.94$13.3887,424 shs$96.74 million07/08/2025$14.06$13.99-0.50%$14.29$13.20155,697 shs$98.20 million07/07/2025$13.63$14.06+3.19%$14.63$13.58164,188 shs$98.70 million07/04/2025$13.63$13.63$14.30$13.5599,727 shs$95.63 million07/03/2025$13.29$13.63+2.52%$14.30$13.5599,727 shs$95.65 million07/02/2025$13.16$13.29+0.99%$13.40$12.84121,383 shs$93.30 million07/01/2025$13.53$13.16-2.73%$13.39$12.7656,542 shs$92.38 million06/30/2025$12.85$13.53+5.29%$13.65$12.95191,665 shs$94.98 million Get the Latest News and Ratings for ALAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. 06/27/2025$13.39$12.85-4.03%$13.55$12.28262,650 shs$90.21 million06/26/2025$13.81$13.39-3.04%$14.33$13.19189,958 shs$94.00 million06/25/2025$13.13$13.81+5.18%$14.40$13.15196,418 shs$96.91 million06/24/2025$12.77$13.13+2.82%$14.42$12.75407,937 shs$92.17 million06/23/2025$11.05$12.77+15.57%$12.83$10.96294,334 shs$89.65 million06/20/2025$11.47$11.05-3.66%$11.37$10.65125,146 shs$77.53 million06/19/2025$11.47$11.47$11.68$11.3053,629 shs$80.52 million06/18/2025$11.46$11.47+0.09%$11.68$11.3053,629 shs$80.52 million06/17/2025$11.54$11.46-0.69%$12.25$11.23165,002 shs$80.25 million06/16/2025$10.46$11.54+10.33%$11.60$11.13162,580 shs$80.82 million06/13/2025$11.15$10.46-6.19%$11.00$10.44119,039 shs$73.25 million06/12/2025$11.16$11.15-0.09%$11.60$10.43174,131 shs$78.08 million06/11/2025$11.19$11.16-0.27%$11.90$10.91279,959 shs$78.15 million Related Companies Gorilla Technology Group Stock Price Chart Alpha Technology Group Stock Price Chart Agora Stock Price Chart MiX Telematics Stock Price Chart TruBridge Stock Price Chart Simulations Plus Stock Price Chart Materialise Stock Price Chart Sify Technologies Stock Price Chart Kaltura Stock Price Chart Rackspace Technology Stock Price Chart Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALAR) was last updated on 7/12/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alarum Technologies Ltd. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Alarum Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
