Alarum Technologies Stock Price History
| ALAR Stock | 16.55 0.27 1.66% |
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 16.55, as last reported on the 23rd of August, with the highest price reaching 16.97 and the lowest price hitting 15.86 during the day.
If you're considering investing in Alarum Stock, it is important to understand the factors that can impact its price. Alarum Technologies is slightly risky given 3 months investment horizon. Alarum Technologies secures Sharpe Ratio (or Efficiency) of 0.19, which signifies that the company had a 0.19 % return per unit of standard deviation over the last 3 months. We were able to analyze twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.34% are justified by taking the suggested risk. Use Alarum Technologies risk adjusted performance of 0.1485, and Mean Deviation of 4.42 to evaluate company specific risk that cannot be diversified away. At this time, Alarum Technologies' Total Stockholder Equity is relatively stable compared to the past year. As of 08/23/2025, Common Stock Shares Outstanding is likely to grow to about 7.2 M, while Stock Based Compensation is likely to drop slightly above 1.9 M. . At this time, Alarum Technologies' Price Earnings Ratio is relatively stable compared to the past year. As of 08/23/2025, 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.
IPO Date 7th of August 2018 | 200 Day MA 10.3095 | 50 Day MA 13.2156 | Beta 0.558 |
Sharpe Ratio = 0.1934
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ALAR | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.94 actual daily | 62 62% of assets are less volatile |
Expected Return
| 1.34 actual daily | 27 73% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 15 85% of assets perform better |
Based on monthly moving average Alarum Technologies is performing at about 15% of its full potential. 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 it to a well-diversified portfolio.
Price Book 4.1764 | Enterprise Value Ebitda 20.4291 | Price Sales 3.7719 | Shares Float 62 M | Wall Street Target Price 15 |
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 Price | August 18, 2025 | 17.02 |
| Lowest Price | May 30, 2025 | 6.76 |
Alarum Technologies August 23, 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 | 1.02 | |
| Alarum Technologies Price Daily Balance Of Power | 0.24 | |
| Alarum Technologies Accumulation Distribution | 4,108 | |
| Alarum Technologies Price Action Indicator | 0.27 |
Alarum Technologies August 23, 2025 Stock Price Analysis
Alarum Stock Price History Data
The price series of Alarum Technologies for the period between Sun, May 25, 2025 and Sat, Aug 23, 2025 has a statistical range of 10.26 with a coefficient of variation of 22.42. The prices are distributed with arithmetic mean of 12.12. The median price for the last 90 days is 12.2. The company had 1:10 stock split on 8th of November 2022. Alarum Technologies issued dividends on 2018-06-05.| Open | High | Low | Close | Volume | ||
08/22/2025 | 16.41 | 16.97 | 15.86 | 16.55 | 62,810 | |
08/21/2025 | 16.22 | 16.53 | 15.92 | 16.28 | 74,320 | |
08/20/2025 | 16.15 | 16.61 | 15.65 | 16.38 | 79,069 | |
08/19/2025 | 16.66 | 16.66 | 16.15 | 16.40 | 47,764 | |
08/18/2025 | 15.80 | 17.27 | 15.57 | 17.02 | 117,599 | |
08/15/2025 | 15.75 | 16.14 | 15.55 | 16.08 | 41,240 | |
| 08/14/2025 | 16.43 | 16.43 | 15.50 | 15.98 | 51,414 | |
08/13/2025 | 15.27 | 16.98 | 15.19 | 16.47 | 172,070 | |
08/12/2025 | 15.30 | 15.30 | 14.75 | 14.95 | 45,871 | |
08/11/2025 | 14.98 | 15.45 | 14.84 | 15.38 | 139,852 | |
08/08/2025 | 14.76 | 14.86 | 14.11 | 14.59 | 58,627 | |
| 08/07/2025 | 15.18 | 15.43 | 14.35 | 14.95 | 89,100 | |
08/06/2025 | 13.59 | 14.50 | 13.31 | 14.50 | 179,951 | |
08/05/2025 | 13.24 | 13.34 | 12.89 | 13.22 | 61,846 | |
08/04/2025 | 12.50 | 13.36 | 12.49 | 13.18 | 116,430 | |
08/01/2025 | 12.50 | 12.50 | 11.93 | 12.19 | 50,080 | |
07/31/2025 | 11.88 | 12.46 | 11.81 | 12.46 | 95,916 | |
07/30/2025 | 12.10 | 12.10 | 11.49 | 11.73 | 56,917 | |
07/29/2025 | 12.00 | 12.39 | 11.81 | 11.89 | 112,286 | |
| 07/28/2025 | 12.40 | 12.45 | 11.83 | 12.01 | 70,953 | |
07/25/2025 | 12.01 | 12.39 | 12.00 | 12.23 | 40,912 | |
07/24/2025 | 12.58 | 12.58 | 12.19 | 12.22 | 39,579 | |
07/23/2025 | 12.54 | 12.70 | 12.37 | 12.61 | 62,554 | |
07/22/2025 | 11.59 | 12.07 | 11.31 | 11.99 | 113,034 | |
07/21/2025 | 11.92 | 12.15 | 11.38 | 11.38 | 146,617 | |
07/18/2025 | 12.29 | 12.29 | 11.75 | 11.92 | 73,475 | |
07/17/2025 | 12.50 | 12.50 | 11.61 | 12.14 | 108,393 | |
07/16/2025 | 11.80 | 12.25 | 11.74 | 12.19 | 65,140 | |
07/15/2025 | 12.03 | 12.23 | 11.58 | 11.66 | 96,341 | |
07/14/2025 | 11.98 | 12.13 | 11.67 | 12.07 | 100,707 | |
07/11/2025 | 12.39 | 12.82 | 12.08 | 12.20 | 85,371 | |
07/10/2025 | 13.45 | 13.47 | 12.56 | 12.57 | 147,168 | |
| 07/09/2025 | 13.38 | 13.94 | 13.38 | 13.78 | 87,424 | |
07/08/2025 | 14.25 | 14.29 | 13.20 | 13.99 | 155,697 | |
07/07/2025 | 14.10 | 14.63 | 13.58 | 14.06 | 164,112 | |
07/03/2025 | 13.88 | 14.30 | 13.55 | 13.89 | 99,727 | |
07/02/2025 | 13.19 | 13.40 | 12.84 | 13.29 | 121,383 | |
07/01/2025 | 13.30 | 13.39 | 12.76 | 13.16 | 56,572 | |
06/30/2025 | 13.00 | 13.65 | 12.95 | 13.53 | 191,665 | |
06/27/2025 | 13.50 | 13.55 | 12.28 | 12.85 | 262,650 | |
06/26/2025 | 14.26 | 14.33 | 13.19 | 13.39 | 190,087 | |
06/25/2025 | 13.57 | 14.40 | 13.15 | 13.81 | 196,441 | |
06/24/2025 | 13.88 | 14.42 | 12.75 | 13.13 | 408,169 | |
06/23/2025 | 10.96 | 12.83 | 10.96 | 12.77 | 294,835 | |
06/20/2025 | 11.21 | 11.37 | 10.65 | 11.05 | 125,150 | |
| 06/18/2025 | 11.43 | 11.68 | 11.30 | 11.47 | 53,633 | |
06/17/2025 | 12.24 | 12.25 | 11.23 | 11.46 | 165,002 | |
06/16/2025 | 11.15 | 11.60 | 11.13 | 11.54 | 162,630 | |
06/13/2025 | 10.84 | 11.00 | 10.44 | 10.46 | 119,040 | |
06/12/2025 | 10.92 | 11.60 | 10.43 | 11.15 | 174,131 | |
06/11/2025 | 11.20 | 11.90 | 10.91 | 11.16 | 280,560 | |
| 06/10/2025 | 11.97 | 12.66 | 11.01 | 11.19 | 531,794 | |
| 06/09/2025 | 9.92 | 11.65 | 9.58 | 11.33 | 1,544,666 | |
06/06/2025 | 8.01 | 8.19 | 7.90 | 8.11 | 43,696 | |
06/05/2025 | 7.78 | 8.44 | 7.71 | 8.02 | 191,532 | |
06/04/2025 | 7.24 | 7.77 | 7.23 | 7.65 | 135,797 | |
06/03/2025 | 7.21 | 7.30 | 6.85 | 7.07 | 149,100 | |
06/02/2025 | 6.89 | 7.23 | 6.64 | 7.22 | 102,075 | |
05/30/2025 | 7.06 | 7.07 | 6.56 | 6.76 | 120,428 | |
| 05/29/2025 | 8.45 | 8.57 | 7.11 | 7.11 | 237,379 | |
05/28/2025 | 8.25 | 8.40 | 8.00 | 8.07 | 167,693 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6.8 M | 7.2 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.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
| 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.
| Risk Adjusted Performance | 0.1485 | |||
| Jensen Alpha | 1.11 | |||
| Total Risk Alpha | 0.4063 | |||
| Sortino Ratio | 0.3219 | |||
| Treynor Ratio | 0.7298 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.