TASE · ALAR · stock
Alarum Technologies Ltd. (ALAR) stock price history
Every TASE trading session of Alarum Technologies Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,737 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALAR adjusted close, 2000 to 2026
- ₪2,496,158
- All time high, 2000
- ₪5.46
- 52 week high, ₪0.3840 low
- 5,737
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALAR key facts
- Alarum Technologies Ltd. (ALAR) closed at ₪0.5400 on Sep 28, 2026 on TASE.
- ALAR's all time high close is ₪2,496,158, set on Feb 3, 2000; its all time low close is ₪0.1479 on Oct 31, 2003.
- ALAR's 52 week range is ₪0.3840 to ₪5.46.
- ALAR returned -89.3% over the year to Sep 28, 2026 and -85.6% over five years.
- Over ten years ALAR returned -100%, -58.9% a year compounded.
- ALAR's deepest drawdown was -100.0% from Aug 8, 2002 to Oct 31, 2003.
- DataCedar holds 5,737 daily sessions of ALAR history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALAR price chart, 2000 to 2026
ALAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | -77.6% |
| 6 months | -70.8% |
| Year to date | -80.4% |
| 1 year | -89.3% |
| 3 years | -59.8% |
| 5 years | -85.6% |
| 10 years | -100.0% |
| Since Feb 1, 2000 | -100.0% |
| Compound annual growth, 26.7 years | -26.1% |
ALAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪2,496,158 on Feb 3, 2000
- All time low close
- ₪0.1479 on Oct 31, 2003
- 52 week high
- ₪5.46 on Nov 3, 2025
- 52 week low
- ₪0.3840 on Sep 3, 2026
- Deepest drawdown
- -100.0% from Aug 8, 2002 to Oct 31, 2003, not yet recovered
- Best single session
- +52,162,025% on Nov 27, 2000
- Worst single session
- -100.0% on Nov 24, 2000
- Volatility, 1 year annualised
- 151.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2001, +52,162,025%
- Worst calendar year
- 2010, -100%
ALAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪2.81 | ₪3.30 | ₪0.3840 | ₪0.5400 | -80.8% | 123.6M | 186 |
| 2025 | ₪3.93 | ₪6.08 | ₪2.10 | ₪2.81 | -32.2% | 93.9M | 197 |
| 2024 | ₪2.73 | ₪17.30 | ₪2.60 | ₪4.15 | +86.4% | 99.8M | 195 |
| 2023 | ₪0.8680 | ₪2.35 | ₪0.5690 | ₪2.23 | +169.4% | 37.3M | 198 |
| 2022 | ₪2.20 | ₪4.14 | ₪0.7770 | ₪0.8260 | -60.2% | 20.5M | 197 |
| 2021 | ₪4.80 | ₪8.76 | ₪2.07 | ₪2.07 | -56.8% | 29.5M | 195 |
| 2020 | ₪10.20 | ₪12.20 | ₪3.20 | ₪4.80 | -52.8% | 22.9M | 199 |
| 2019 | ₪232.00 | ₪283.20 | ₪9.80 | ₪10.16 | -96.1% | 1.7M | 202 |
| 2018 | ₪2,658 | ₪3,910 | ₪212.00 | ₪260.80 | -88.6% | 180.4K | 208 |
| 2017 | ₪3,679 | ₪8,000 | ₪2,289 | ₪2,295 | -37.6% | 28K | 192 |
| 2016 | ₪11,476 | ₪11,476 | ₪14.34 | ₪3,679 | -67.9% | 563 | 198 |
| 2015 | ₪35,992 | ₪35,992 | ₪9,389 | ₪11,476 | -68.1% | 1 | 198 |
| 2014 | ₪35,470 | ₪60,508 | ₪19,822 | ₪35,992 | +1.5% | 87 | 195 |
| 2013 | ₪85,024 | ₪85,024 | ₪32,862 | ₪35,470 | -58.3% | 3 | 194 |
| 2012 | ₪105,367 | ₪112,149 | ₪0.3020 | ₪85,024 | +24,086,093% | 0 | 205 |
| 2011 | ₪186,219 | ₪194,043 | ₪0.2990 | ₪0.3530 | -46.5% | 0 | 238 |
| 2010 | ₪0.3800 | ₪191,435 | ₪0.3800 | ₪0.6600 | -100.0% | 0 | 232 |
| 2009 | ₪131,449 | ₪197,173 | ₪0.3200 | ₪106,932 | -18.7% | 0 | 211 |
| 2008 | ₪265,505 | ₪282,197 | ₪0.6400 | ₪131,449 | -50.5% | 0 | 210 |
| 2007 | ₪290,455 | ₪13,390,156,859 | ₪0.9897 | ₪265,505 | +25,126,255% | 2 | 214 |
| 2006 | ₪398,799 | ₪450,929 | ₪0.9777 | ₪1.06 | -25.3% | 0 | 248 |
| 2005 | ₪199,067 | ₪611,491 | ₪1.25 | ₪1.41 | -100.0% | 4 | 226 |
| 2004 | ₪41,689 | ₪394,487 | ₪0.1479 | ₪192,814 | +362.5% | 3 | 225 |
| 2003 | ₪59,929 | ₪140,702 | ₪0.1479 | ₪41,689 | -30.4% | 0 | 229 |
| 2002 | ₪2,496,158 | ₪2,496,158 | ₪0.3467 | ₪59,929 | -97.6% | 0 | 245 |
| 2001 | ₪2,496,158 | ₪2,496,158 | ₪4.79 | ₪2,496,158 | +52,162,025% | 0 | 261 |
| 2000 | ₪1,704 | ₪2,496,158 | ₪4.79 | ₪4.79 | n/a | 6.4K | 239 |
ALAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪0.5400 | +12.3% |
| August 2026 | ₪0.4810 | -7.1% |
| July 2026 | ₪0.5180 | -78.2% |
| June 2026 | ₪2.38 | -12.7% |
| May 2026 | ₪2.73 | +41.0% |
| April 2026 | ₪1.93 | +4.9% |
| March 2026 | ₪1.84 | -7.7% |
| February 2026 | ₪2.00 | -15.8% |
| January 2026 | ₪2.37 | -15.7% |
| December 2025 | ₪2.81 | +1.4% |
| November 2025 | ₪2.77 | -45.7% |
| October 2025 | ₪5.11 | +2.5% |
About the ALAR data
Daily bars. 5,737 sessions from Feb 1, 2000 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ALAR share price history
