Tel Aviv - Delayed Quote ILA

Alarum Technologies Ltd. (ALAR.TA)

293.00
+9.80
+(3.46%)
At close: May 21 at 5:24:08 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 21, 2025283.90302.00283.90293.00293.00632,995
May 20, 2025275.00288.70273.30283.20283.201,619,586
May 19, 2025279.70279.70279.70279.70279.70-
May 18, 2025278.10283.10276.20279.70279.70131,475
May 15, 2025285.50290.00275.00278.10278.10422,632
May 14, 2025278.70297.00278.70285.50285.50698,783
May 13, 2025259.70283.00255.30278.80278.80560,614
May 12, 2025244.70264.80244.70259.70259.70612,099
May 11, 2025250.00252.20243.90244.60244.60254,197
May 8, 2025241.70260.90238.80251.80251.80908,543
May 7, 2025244.00244.20238.10241.70241.70559,358
May 6, 2025238.60244.00227.20244.00244.00881,395
May 5, 2025246.70277.70238.50247.90247.901,176,592
May 4, 2025249.30250.70244.10246.70246.70229,756
Apr 29, 2025261.10261.10252.10254.00254.00290,673
Apr 28, 2025268.90271.20259.30261.10261.10460,831
Apr 27, 2025274.90274.90266.00268.90268.90108,079
Apr 24, 2025275.80275.80268.00273.50273.50447,987
Apr 23, 2025275.00280.00271.00275.80275.80470,301
Apr 22, 2025280.00283.10266.50267.30267.30337,793
Apr 21, 2025296.00300.60280.10284.50284.50426,566
Apr 20, 2025307.70332.90301.30305.80305.80779,528
Apr 17, 2025290.00319.90290.00307.70307.70824,387
Apr 16, 2025265.00283.20264.10276.00276.00421,739
Apr 15, 2025270.10278.00260.30277.40277.40464,858
Apr 14, 2025241.90285.70241.90278.20278.20654,054
Apr 10, 2025240.00247.90230.00237.80237.80376,804
Apr 9, 2025222.10232.00220.60224.30224.30794,897
Apr 8, 2025233.10241.90231.20236.10236.10513,644
Apr 7, 2025226.10242.50214.80237.90237.90956,011
Apr 6, 2025227.00227.00222.00226.10226.10131,569
Apr 3, 2025261.50261.50237.50240.10240.10670,407
Apr 2, 2025230.30265.00230.30261.70261.70765,815
Apr 1, 2025230.10234.80225.50230.30230.30234,785
Mar 31, 2025240.00240.30219.00220.00220.00385,237
Mar 30, 2025251.10251.10233.90235.70235.70176,447
Mar 27, 2025250.10258.00249.00251.10251.1097,214
Mar 26, 2025262.00263.90247.60250.10250.10321,380
Mar 25, 2025267.00267.40260.00262.00262.00360,503
Mar 24, 2025260.00272.00251.00269.60269.60358,348
Mar 23, 2025258.00260.00250.00257.40257.40322,836
Mar 20, 2025299.70302.40241.40248.30248.301,348,600
Mar 19, 2025287.40312.00287.40299.70299.70595,458
Mar 18, 2025300.00302.00282.80287.40287.40475,170
Mar 17, 2025297.70301.40279.00285.20285.20487,969
Mar 16, 2025256.30319.90256.30297.70297.70316,850
Mar 13, 2025256.90260.00250.40251.90251.90120,085
Mar 12, 2025243.90257.00243.90254.40254.40189,484
Mar 11, 2025246.30249.00237.00243.90243.90199,658
Mar 10, 2025268.90268.90244.80246.30246.30261,876
Mar 9, 2025273.70278.00267.00268.90268.9094,031
Mar 6, 2025268.00281.30256.40273.70273.70963,609
Mar 5, 2025235.00252.80233.00249.80249.80697,357
Mar 4, 2025220.40222.30210.10216.00216.00467,841
Mar 3, 2025235.00238.80228.10230.70230.70308,519
Mar 2, 2025238.50239.00234.00234.70234.70205,095
Feb 27, 2025243.40251.60238.30240.40240.40341,537
Feb 26, 2025253.00255.20242.00244.20244.20511,735
Feb 25, 2025262.40268.00245.10254.60254.60820,816
Feb 24, 2025283.00293.50270.00274.40274.40267,407
Feb 23, 2025282.10288.00280.00283.00283.00139,617
Feb 20, 2025297.00300.00290.00292.90292.90320,411
Feb 19, 2025320.00320.00297.10300.40300.40629,278
Feb 18, 2025325.00333.30322.00323.10323.10308,363
Feb 17, 2025330.00334.10323.60329.70329.70281,726
Feb 16, 2025338.60339.00332.00336.70336.70109,200
Feb 13, 2025335.60347.90335.60342.10342.10220,820
Feb 12, 2025350.70350.70332.30335.60335.60349,646
Feb 11, 2025357.00359.00349.00350.70350.70186,486
Feb 10, 2025359.00365.30354.10358.70358.70151,407
Feb 9, 2025354.00362.10353.10360.60360.60161,518
Feb 6, 2025362.60379.00360.70379.00379.00495,847
Feb 5, 2025362.40363.80353.00362.60362.60271,814
Feb 4, 2025355.30363.70355.30362.40362.40176,390
Feb 3, 2025362.00362.00347.00356.10356.10228,202
Feb 2, 2025356.90363.00356.90362.00362.0067,665
Jan 30, 2025358.30362.10350.00356.90356.90161,940
Jan 29, 2025357.00371.20355.10358.30358.30264,197
Jan 28, 2025349.00356.00341.60352.30352.30232,022
Jan 27, 2025357.40357.40338.20345.40345.40344,491
Jan 26, 2025349.50360.90349.50357.40357.4088,407
Jan 23, 2025361.10366.90347.80349.50349.50276,765
Jan 22, 2025364.80368.00358.00361.10361.10171,826
Jan 21, 2025372.50387.10363.40364.80364.80336,296
Jan 20, 2025372.00376.90370.00372.50372.50184,949
Jan 19, 2025375.00377.30370.00370.60370.60142,541
Jan 16, 2025385.00387.90376.30379.20379.20247,587
Jan 15, 2025386.00391.00380.00387.30387.30252,762
Jan 14, 2025378.00391.30378.00389.10389.10181,029
Jan 13, 2025400.90401.40379.80384.30384.30312,441
Jan 12, 2025400.20409.10398.90400.90400.9064,509
Jan 9, 2025397.20405.90396.70400.20400.2092,481
Jan 8, 2025402.00404.80388.00393.20393.20423,793
Jan 7, 2025425.00431.30410.00410.00410.00393,068
Jan 6, 2025407.00438.00407.00432.80432.80631,815
Jan 5, 2025407.00408.50402.00406.30406.30122,229
Jan 2, 2025400.00409.70396.00407.80407.80355,562
Jan 1, 2025393.10414.70393.10402.70402.70196,594
Dec 31, 2024402.50428.00398.60414.70414.70390,714
Dec 30, 2024420.90437.60393.00402.50402.50435,051
Dec 29, 2024413.10424.00413.10420.90420.90145,080
Dec 26, 2024401.40416.00396.10413.10413.10178,300
Dec 25, 2024400.90403.00394.40401.40401.40106,683
Dec 24, 2024399.00408.00390.00394.00394.00349,655
Dec 23, 2024404.30419.60404.30412.60412.60392,288
Dec 22, 2024385.50405.90385.00404.30404.30293,089
Dec 19, 2024390.00400.10390.00399.80399.80414,301
Dec 18, 2024418.50419.10399.00405.00405.00602,140
Dec 17, 2024421.00436.00421.00428.00428.00130,740
Dec 16, 2024404.00435.00404.00431.40431.40186,425
Dec 15, 2024420.00425.80404.40408.70408.7080,807
Dec 12, 2024438.10438.10420.00424.60424.60165,522
Dec 11, 2024442.90442.90433.00438.50438.50115,643
Dec 10, 2024429.90437.40422.10435.30435.30146,069
Dec 9, 2024443.00450.60421.60429.90429.90253,626
Dec 8, 2024455.70455.70440.00443.00443.00140,087
Dec 5, 2024455.40469.00453.00456.20456.20337,707
Dec 4, 2024462.60462.60442.30455.40455.40306,857
Dec 3, 2024464.00470.30456.00462.60462.60142,710
Dec 2, 2024460.00474.20454.00461.60461.60188,661
Dec 1, 2024461.60461.60452.20458.70458.70133,651
Nov 28, 2024472.40480.50458.90464.30464.30120,371
Nov 27, 2024489.60491.00446.00472.40472.40338,850
Nov 26, 2024489.30503.60466.40495.50495.50470,716
Nov 25, 2024554.20558.00445.10489.30489.301,271,186
Nov 24, 2024555.00558.00548.20554.20554.20357,738
Nov 21, 2024456.00485.00453.00482.00482.00225,904
Nov 20, 2024496.70496.70457.00459.60459.60241,393
Nov 19, 2024519.60519.60473.00489.00489.00470,061
Nov 18, 2024535.90540.30523.20526.40526.4084,111
Nov 17, 2024534.50538.90519.60535.90535.90119,621
Nov 14, 2024569.00579.00522.00532.40532.40542,115
Nov 13, 2024545.00563.50540.90552.60552.60379,999
Nov 12, 2024510.00536.00510.00530.60530.60336,861
Nov 11, 2024530.00539.00482.50494.10494.10382,049
Nov 10, 2024534.10534.80525.90532.50532.50128,254
Nov 7, 2024491.00534.10484.70534.10534.10570,158
Nov 6, 2024512.10529.00503.40513.20513.20331,284
Nov 5, 2024512.00523.10493.00512.10512.10520,513
Nov 4, 2024462.00565.30462.00498.20498.201,277,470
Nov 3, 2024470.00472.90461.00468.30468.30199,626
Oct 31, 2024517.90520.00462.00480.00480.00823,600
Oct 30, 2024536.50555.00522.10541.20541.20469,311
Oct 29, 2024547.90579.00546.00553.70553.70475,616
Oct 28, 2024640.00650.00551.70561.50561.50799,158
Oct 27, 2024650.00654.70632.00639.50639.50321,457
Oct 22, 2024678.00685.80658.10685.80685.80853,076
Oct 21, 2024650.00670.00612.00635.00635.00982,135
Oct 20, 2024649.30698.00646.10650.00650.001,536,578
Oct 15, 2024484.90519.00467.20481.00481.001,226,663
Oct 14, 2024407.10471.50402.00465.50465.501,003,045
Oct 13, 2024382.50403.00381.00403.00403.00711,379
Oct 10, 2024361.90361.90344.00352.70352.70264,423
Oct 9, 2024356.20356.20343.90351.60351.60308,535
Oct 8, 2024368.00368.00347.70356.20356.20610,857
Oct 7, 2024391.40391.50369.90377.90377.90443,361
Oct 6, 2024390.80394.50386.00391.40391.40118,867
Oct 1, 2024400.00409.00390.00390.80390.80323,051
Sep 30, 2024422.30428.80400.00401.70401.70344,092
Sep 29, 2024425.00429.30420.10422.30422.30187,372
Sep 26, 2024446.10446.10446.10446.10446.10-
Sep 25, 2024411.00447.60411.00446.10446.10455,401
Sep 24, 2024399.00427.00397.00410.90410.90489,150
Sep 23, 2024420.00427.10414.10421.70421.70195,624
Sep 22, 2024426.50426.50416.60417.90417.90119,064
Sep 19, 2024439.90462.50429.40447.00447.00423,760
Sep 18, 2024441.30441.30421.00434.20434.20261,677
Sep 17, 2024450.00462.00435.00441.30441.30492,053
Sep 16, 2024479.40488.90451.50458.70458.70487,438
Sep 15, 2024480.00483.40475.00479.40479.40504,135
Sep 12, 2024399.50447.00399.40447.00447.00887,468
Sep 11, 2024377.00380.10362.20373.40373.40680,522
Sep 10, 2024398.00402.60378.50387.40387.40402,709
Sep 9, 2024390.00406.50389.90394.70394.70522,229
Sep 8, 2024402.20405.00385.00388.20388.20566,962
Sep 5, 2024445.30445.30445.30445.30445.30-
Sep 4, 2024443.00455.70429.00445.30445.30545,063
Sep 3, 2024478.00481.00440.60452.60452.60380,386
Sep 2, 2024467.10473.90466.20472.50472.50136,760
Sep 1, 2024470.00474.00465.70467.10467.10253,198
Aug 29, 2024472.00494.90455.00489.80489.80628,539
Aug 28, 2024509.00529.50485.00485.00485.00590,307
Aug 27, 2024545.00559.00497.00499.50499.501,162,497
Aug 26, 2024788.10827.40533.70549.00549.001,894,912
Aug 25, 2024780.60797.00780.60788.10788.1066,069
Aug 22, 2024788.10827.70770.00780.60780.60278,518
Aug 21, 2024790.00799.00775.00793.30793.30136,603
Aug 20, 2024802.00807.00776.90788.00788.00432,000
Aug 19, 2024869.40869.40843.90849.10849.1073,292
Aug 18, 2024847.00863.90847.00859.70859.7089,696
Aug 15, 2024869.90897.90845.00890.00890.00221,653
Aug 14, 2024845.00908.00840.10870.80870.80476,145
Aug 12, 2024793.00797.10760.00780.10780.10230,337
Aug 11, 2024800.00802.00781.90792.20792.2066,648
Aug 8, 2024769.00786.00746.10781.90781.90402,904
Aug 7, 2024780.00822.20779.00811.90811.90305,837
Aug 6, 2024810.00848.20770.00790.00790.00707,936
Aug 5, 2024726.60798.80690.00791.00791.001,153,898
Aug 4, 2024785.00789.00765.00778.50778.50299,524
Aug 1, 2024918.40935.00853.10853.10853.10462,488
Jul 31, 2024928.20956.30898.60898.60898.60323,917
Jul 30, 2024975.00975.00914.60928.20928.20582,012
Jul 29, 20241,019.001,058.00997.001,016.001,016.00367,961
Jul 28, 2024990.001,014.00988.00995.80995.80139,336
Jul 25, 20241,001.001,085.00980.00990.00990.00424,436
Jul 24, 20241,061.001,089.001,021.001,033.001,033.00385,999
Jul 23, 2024982.001,049.00977.501,033.001,033.00837,032
Jul 22, 2024967.00981.90880.10900.30900.301,020,076
Jul 21, 20241,000.001,000.00966.10970.00970.00235,299
Jul 18, 20241,017.001,059.001,013.001,025.001,025.00378,408
Jul 17, 20241,054.001,084.001,000.001,000.001,000.00603,768
Jul 16, 20241,009.001,044.00970.001,044.001,044.001,142,392
Jul 15, 20241,100.001,175.001,073.001,125.001,125.00757,303
Jul 14, 20241,075.001,106.001,075.001,098.001,098.00426,625
Jul 11, 20241,345.001,348.001,255.001,255.001,255.001,102,702
Jul 10, 20241,631.001,677.001,141.001,246.001,246.001,208,479
Jul 9, 20241,660.001,682.001,595.001,631.001,631.00159,172
Jul 8, 20241,605.001,655.001,590.001,655.001,655.00199,114
Jul 7, 20241,600.001,610.001,581.001,605.001,605.00142,639
Jul 4, 20241,710.001,730.001,657.001,700.001,700.00442,081
Jul 3, 20241,604.001,620.001,525.001,610.001,610.00266,507
Jul 2, 20241,490.001,680.001,441.001,614.001,614.00813,269
Jul 1, 20241,456.001,544.001,421.001,436.001,436.00555,760
Jun 30, 20241,530.001,560.001,480.001,500.001,500.00796,101
Jun 27, 20241,210.001,415.001,185.001,385.001,385.00659,522
Jun 26, 20241,039.001,237.001,031.001,237.001,237.00726,343
Jun 25, 20241,060.001,060.001,010.001,021.001,021.00302,622
Jun 24, 20241,082.001,114.001,055.001,110.001,110.00365,348
Jun 23, 20241,100.001,115.001,070.001,079.001,079.00522,616
Jun 20, 20241,051.001,100.001,005.001,018.001,018.00745,876
Jun 19, 20241,060.001,060.00965.001,051.001,051.00943,000
Jun 18, 20241,312.001,312.001,120.001,166.001,166.00611,405
Jun 17, 20241,362.001,382.001,270.001,312.001,312.00409,325
Jun 16, 20241,360.001,391.001,360.001,362.001,362.00153,743
Jun 13, 20241,376.001,405.001,360.001,405.001,405.00634,828
Jun 10, 20241,273.001,297.001,251.001,292.001,292.00251,945
Jun 9, 20241,350.001,350.001,271.001,273.001,273.00175,104
Jun 6, 20241,321.001,358.001,299.001,350.001,350.00335,729
Jun 5, 20241,337.001,354.001,268.001,268.001,268.00178,912
Jun 4, 20241,340.001,365.001,290.001,337.001,337.00287,981
Jun 3, 20241,313.001,385.001,307.001,340.001,340.00415,293
Jun 2, 20241,320.001,359.001,310.001,354.001,354.00264,285
May 30, 20241,400.001,460.001,348.001,397.001,397.001,001,475
May 29, 20241,300.001,400.001,269.001,393.001,393.00798,755
May 28, 20241,280.001,376.001,280.001,372.001,372.00437,554
May 27, 20241,237.001,279.001,236.001,274.001,274.00206,616
May 26, 20241,250.001,279.001,220.001,238.001,238.00265,347
May 23, 20241,232.001,342.001,218.001,280.001,280.00740,286
May 22, 20241,100.001,216.001,100.001,211.001,211.001,040,985
May 21, 20241,047.001,085.00983.201,065.001,065.00555,448

Related Tickers

ORAD.TA Orad Ltd
109.20
-1.89%
 
ARBE.TA Arbe Robotics Ltd.
536.10
-0.30%
 
CGNT Cognyte Software Ltd.
10.70
-2.28%
 
FATN FatPipe, Inc.
11.58
+1.14%
 
WIX Wix.com Ltd.
152.34
-16.18%
 
CHKP Check Point Software Technologies Ltd.
220.95
+0.01%
 
ALLT Allot Ltd.
7.61
-4.28%
 
PAGS PagSeguro Digital Ltd.
8.58
-4.77%
 
REKR Rekor Systems, Inc.
0.9997
-7.44%
 
MDB MongoDB, Inc.
185.01
-2.08%