Alarum Technologies Stock Price History

ALAR Stock   7.71  0.25  3.14%   
Below is the normalized historical share price chart for Alarum Technologies extending back to August 02, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Alarum Technologies stands at 7.71, as last reported on the 15th of May 2025, with the highest price reaching 7.97 and the lowest price hitting 7.35 during the day.
IPO Date
7th of August 2018
200 Day MA
11.6068
50 Day MA
6.9506
Beta
0.221
 
Covid
If you're considering investing in Alarum Stock, it is important to understand the factors that can impact its price. Alarum Technologies secures Sharpe Ratio (or Efficiency) of -0.0196, which signifies that the company had a -0.0196 % return per unit of standard deviation over the last 3 months. Alarum Technologies exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Alarum Technologies' risk adjusted performance of (0.04), and Mean Deviation of 4.47 to double-check the risk estimate we provide.
At this time, Alarum Technologies' Total Stockholder Equity is relatively stable compared to the past year. As of 05/15/2025, Liabilities And Stockholders Equity is likely to grow to about 36.6 M, while Common Stock is likely to drop 4,800. . At this time, Alarum Technologies' Price Earnings Ratio is relatively stable compared to the past year. As of 05/15/2025, Price To Operating Cash Flows Ratio is likely to grow to 8.92, while Price Book Value Ratio is likely to drop 2.82. Alarum Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0196

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsALAR

Estimated Market Risk

 6.03
  actual daily
54
54% of assets are less volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Alarum Technologies is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Alarum Technologies by adding Alarum Technologies to a well-diversified portfolio.
Price Book
2.1155
Enterprise Value Ebitda
4.9698
Price Sales
1.7517
Shares Float
61.9 M
Wall Street Target Price
12

Alarum Technologies Stock Price History Chart

There are several ways to analyze Alarum Stock price data. The simplest method is using a basic Alarum candlestick price chart, which shows Alarum Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 19, 20258.46
Lowest PriceApril 8, 20255.7

Alarum Technologies May 15, 2025 Stock Price Synopsis

Various analyses of Alarum Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Alarum Stock. It can be used to describe the percentage change in the price of Alarum Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Alarum Stock.
Alarum Technologies Price Rate Of Daily Change 0.97 
Alarum Technologies Price Daily Balance Of Power(0.40)
Alarum Technologies Price Action Indicator(0.07)

Alarum Technologies May 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Alarum Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Alarum Technologies intraday prices and daily technical indicators to check the level of noise trading in Alarum Stock and then apply it to test your longer-term investment strategies against Alarum.

Alarum Stock Price History Data

The price series of Alarum Technologies for the period between Fri, Feb 14, 2025 and Thu, May 15, 2025 has a statistical range of 4.21 with a coefficient of variation of 13.52. The prices are distributed with arithmetic mean of 7.26. The median price for the last 90 days is 6.95. The company had 1:10 stock split on 8th of November 2022. Alarum Technologies issued dividends on 2018-06-05.
OpenHighLowCloseVolume
05/15/2025
 7.96  7.97  7.35  7.71 
05/15/2025
 7.96  7.97  7.35  7.71 
05/13/2025
 7.36  7.97  7.35  7.96  125,176 
05/12/2025
 7.22  7.60  6.97  7.36  216,985 
05/09/2025
 6.85  6.99  6.62  6.82  64,251 
05/08/2025 7.10  7.15  6.80  6.93  132,906 
05/07/2025
 6.70  6.72  6.48  6.63  32,369 
05/06/2025
 6.40  6.68  6.31  6.55  63,905 
05/05/2025
 6.87  6.87  6.45  6.47  219,512 
05/02/2025
 7.05  7.30  6.50  6.73  144,161 
05/01/2025
 6.80  7.03  6.70  6.94  41,941 
04/30/2025
 6.79  6.89  6.50  6.82  36,989 
04/29/2025
 7.00  7.11  6.60  6.83  41,704 
04/28/2025
 7.18  7.38  6.80  7.04  73,454 
04/25/2025
 7.45  7.55  7.26  7.49  38,357 
04/24/2025
 7.38  7.52  7.31  7.39  68,284 
04/23/2025
 7.50  7.70  7.11  7.30  125,784 
04/22/2025
 7.52  7.52  6.86  7.20  71,020 
04/21/2025
 7.71  7.79  7.01  7.27  122,244 
04/17/2025
 8.30  8.30  7.40  8.23  155,746 
04/16/2025
 7.17  7.72  7.12  7.52  111,347 
04/15/2025 7.22  7.22  6.78  7.00  67,150 
04/14/2025 7.20  7.34  6.70  6.89  95,701 
04/11/2025 6.36  6.70  6.36  6.63  31,992 
04/10/2025 6.26  6.44  6.22  6.32  58,474 
04/09/2025
 5.88  6.55  5.65  6.48  179,964 
04/08/2025
 6.37  6.37  5.45  5.70  158,034 
04/07/2025 5.83  6.32  5.50  5.99  245,774 
04/04/2025
 6.02  6.31  5.71  5.96  167,175 
04/03/2025 6.72  6.77  6.28  6.37  94,525 
04/02/2025
 6.40  7.30  6.40  7.00  173,617 
04/01/2025
 6.19  6.55  6.13  6.36  92,148 
03/31/2025
 6.13  6.29  5.84  6.25  141,399 
03/28/2025
 6.65  6.65  6.21  6.36  42,416 
03/27/2025 6.80  6.85  6.56  6.64  54,698 
03/26/2025
 6.94  7.00  6.72  6.81  53,348 
03/25/2025
 7.17  7.20  6.90  6.95  84,673 
03/24/2025
 6.94  7.72  6.94  7.17  128,015 
03/21/2025
 6.61  7.36  6.50  6.94  112,152 
03/20/2025
 7.30  7.30  6.46  6.61  405,524 
03/19/2025
 8.44  8.44  8.04  8.04  123,293 
03/18/2025
 8.16  8.16  7.76  8.10  69,365 
03/17/2025
 7.88  8.29  7.77  8.26  104,349 
03/14/2025
 6.99  7.48  6.82  7.44  67,168 
03/13/2025
 7.00  7.13  6.70  6.79  38,336 
03/12/2025
 6.78  7.20  6.78  7.08  54,705 
03/11/2025
 6.51  6.83  6.51  6.75  47,650 
03/10/2025
 7.19  7.19  6.51  6.63  120,279 
03/07/2025
 7.18  7.43  7.07  7.33  54,161 
03/06/2025
 7.19  7.65  7.10  7.18  93,126 
03/05/2025
 6.64  7.60  6.53  7.46  161,183 
03/04/2025
 5.98  6.70  5.86  6.56  163,882 
03/03/2025
 6.38  6.55  6.03  6.07  181,980 
02/28/2025
 6.50  6.79  6.15  6.52  105,387 
02/27/2025
 7.00  7.00  6.55  6.56  168,930 
02/26/2025
 6.80  7.07  6.79  6.91  158,319 
02/25/2025
 7.00  7.26  6.78  6.91  214,955 
02/24/2025
 7.99  7.99  7.35  7.44  152,316 
02/21/2025
 8.44  8.50  7.85  7.90  109,471 
02/20/2025
 8.35  8.46  8.15  8.27  112,478 
02/19/2025
 8.52  8.68  8.35  8.46  134,669 

About Alarum Technologies Stock history

Alarum Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Alarum is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Alarum Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Alarum Technologies stock prices may prove useful in developing a viable investing in Alarum Technologies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding722.5 K1.2 M
Net Loss-11.8 M-12.4 M

Alarum Technologies Stock Technical Analysis

Alarum Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Alarum Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Alarum Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

Alarum Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Alarum Technologies' price direction in advance. Along with the technical and fundamental analysis of Alarum Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Alarum to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Alarum Stock Analysis

When running Alarum Technologies' price analysis, check to measure Alarum Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Alarum Technologies is operating at the current time. Most of Alarum Technologies' value examination focuses on studying past and present price action to predict the probability of Alarum Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Alarum Technologies' price. Additionally, you may evaluate how the addition of Alarum Technologies to your portfolios can decrease your overall portfolio volatility.