ALARUM TECHNOLOGIES LTD ALAR
TASE · Israel · Technology Services
ILA 52.70-1.70 (-3.12%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 52.70 | -3.13% | ILA 54.40 | ILA 54.40 | ILA 52.10 | 161.15K |
| 2026-09-30 | ILA 54.40 | +0.18% | ILA 54.30 | ILA 55.10 | ILA 53.50 | 143.76K |
| 2026-09-29 | ILA 54.30 | +0.56% | ILA 54.60 | ILA 55.00 | ILA 51.10 | 192.72K |
| 2026-09-28 | ILA 54.00 | +2.66% | ILA 54.00 | ILA 54.70 | ILA 52.60 | 293.23K |
| 2026-09-25 | ILA 52.60 | 0.00% | ILA 52.60 | ILA 52.60 | ILA 52.60 | 0 |
| 2026-09-24 | ILA 52.60 | -12.19% | ILA 59.00 | ILA 59.00 | ILA 52.00 | 1.85M |
| 2026-09-23 | ILA 59.90 | -1.80% | ILA 61.20 | ILA 61.90 | ILA 56.80 | 1.36M |
| 2026-09-22 | ILA 61.00 | -7.29% | ILA 66.00 | ILA 66.00 | ILA 60.50 | 1.37M |
| 2026-09-21 | ILA 65.80 | 0.00% | ILA 65.80 | ILA 65.80 | ILA 65.80 | 0 |
| 2026-09-18 | ILA 65.80 | 0.00% | ILA 65.80 | ILA 65.80 | ILA 65.80 | 0 |
| 2026-09-17 | ILA 65.80 | +0.61% | ILA 65.40 | ILA 70.90 | ILA 65.00 | 1.27M |
| 2026-09-16 | ILA 65.40 | -9.04% | ILA 71.50 | ILA 74.00 | ILA 63.30 | 1.65M |
| 2026-09-15 | ILA 71.90 | +9.77% | ILA 69.80 | ILA 76.50 | ILA 67.00 | 3.82M |
| 2026-09-14 | ILA 65.50 | +15.72% | ILA 56.60 | ILA 67.20 | ILA 56.60 | 2.87M |
| 2026-09-11 | ILA 56.60 | 0.00% | ILA 56.60 | ILA 56.60 | ILA 56.60 | 0 |
| 2026-09-10 | ILA 56.60 | +17.92% | ILA 48.00 | ILA 58.00 | ILA 47.30 | 4.37M |
| 2026-09-09 | ILA 48.00 | -3.03% | ILA 51.00 | ILA 51.00 | ILA 47.00 | 640.79K |
| 2026-09-08 | ILA 49.50 | +10.00% | ILA 45.00 | ILA 50.30 | ILA 45.00 | 1.62M |
| 2026-09-07 | ILA 45.00 | +5.88% | ILA 42.50 | ILA 45.70 | ILA 42.50 | 653.72K |
| 2026-09-04 | ILA 42.50 | +2.66% | ILA 41.00 | ILA 43.80 | ILA 40.00 | 272.46K |
| 2026-09-03 | ILA 41.40 | -9.41% | ILA 38.50 | ILA 42.30 | ILA 38.40 | 2.07M |
| 2026-09-02 | ILA 45.70 | -3.59% | ILA 47.40 | ILA 47.10 | ILA 45.30 | 579.03K |
| 2026-09-01 | ILA 47.40 | -1.46% | ILA 48.10 | ILA 49.50 | ILA 47.00 | 407.04K |
| 2026-08-31 | ILA 48.10 | +0.84% | ILA 47.70 | ILA 48.60 | ILA 47.00 | 364.31K |
| 2026-08-28 | ILA 47.70 | -1.24% | ILA 48.00 | ILA 48.10 | ILA 47.00 | 262.58K |
| 2026-08-27 | ILA 48.30 | +0.21% | ILA 48.20 | ILA 50.10 | ILA 47.20 | 638.55K |
| 2026-08-26 | ILA 48.20 | -3.41% | ILA 49.90 | ILA 49.20 | ILA 47.30 | 531.50K |
| 2026-08-25 | ILA 49.90 | 0.00% | ILA 49.90 | ILA 50.20 | ILA 49.50 | 91.96K |
| 2026-08-24 | ILA 49.90 | -1.96% | ILA 50.90 | ILA 50.80 | ILA 48.80 | 560.07K |
| 2026-08-21 | ILA 50.90 | 0.00% | ILA 50.90 | ILA 51.40 | ILA 50.30 | 83.05K |
| 2026-08-20 | ILA 50.90 | -2.68% | ILA 52.30 | ILA 52.50 | ILA 50.60 | 275.08K |
| 2026-08-19 | ILA 52.30 | +0.97% | ILA 51.80 | ILA 53.10 | ILA 51.80 | 153.86K |
| 2026-08-18 | ILA 51.80 | -0.96% | ILA 51.00 | ILA 53.50 | ILA 51.00 | 578.82K |
| 2026-08-17 | ILA 52.30 | -2.79% | ILA 53.80 | ILA 53.80 | ILA 51.80 | 571.30K |
| 2026-08-14 | ILA 53.80 | -0.37% | ILA 54.00 | ILA 54.40 | ILA 53.00 | 168.14K |
| 2026-08-13 | ILA 54.00 | +0.75% | ILA 53.00 | ILA 54.50 | ILA 53.00 | 248.99K |
| 2026-08-12 | ILA 53.60 | -3.07% | ILA 55.30 | ILA 55.30 | ILA 53.00 | 547.05K |
| 2026-08-11 | ILA 55.30 | -1.78% | ILA 56.30 | ILA 56.30 | ILA 54.20 | 520.13K |
| 2026-08-10 | ILA 56.30 | -5.38% | ILA 59.50 | ILA 60.40 | ILA 55.40 | 855.64K |
| 2026-08-07 | ILA 59.50 | +2.76% | ILA 57.90 | ILA 60.90 | ILA 57.90 | 335.61K |
| 2026-08-06 | ILA 57.90 | -4.77% | ILA 60.80 | ILA 63.60 | ILA 57.40 | 756.25K |
| 2026-08-05 | ILA 60.80 | +4.83% | ILA 58.00 | ILA 66.20 | ILA 58.00 | 1.94M |
| 2026-08-04 | ILA 58.00 | -1.36% | ILA 60.00 | ILA 61.20 | ILA 56.60 | 780.63K |
| 2026-08-03 | ILA 58.80 | +13.51% | ILA 51.80 | ILA 63.00 | ILA 51.80 | 4.45M |
| 2026-07-31 | ILA 51.80 | -0.38% | ILA 52.00 | ILA 53.70 | ILA 51.40 | 194.92K |
| 2026-07-30 | ILA 52.00 | -3.35% | ILA 53.80 | ILA 53.80 | ILA 51.40 | 446.85K |
| 2026-07-29 | ILA 53.80 | -5.45% | ILA 56.00 | ILA 56.00 | ILA 52.30 | 1.23M |
| 2026-07-28 | ILA 56.90 | -1.73% | ILA 57.90 | ILA 57.90 | ILA 56.30 | 360.70K |
| 2026-07-27 | ILA 57.90 | -5.70% | ILA 60.00 | ILA 61.10 | ILA 56.40 | 840.18K |
| 2026-07-24 | ILA 61.40 | -3.31% | ILA 62.00 | ILA 62.00 | ILA 60.50 | 469.46K |
| 2026-07-22 | ILA 63.50 | -3.20% | ILA 67.20 | ILA 67.20 | ILA 63.00 | 627.50K |
| 2026-07-21 | ILA 65.60 | -2.67% | ILA 67.40 | ILA 67.40 | ILA 63.30 | 902.16K |
| 2026-07-20 | ILA 67.40 | +1.35% | ILA 67.20 | ILA 68.20 | ILA 64.70 | 389.09K |
| 2026-07-17 | ILA 66.50 | -2.06% | ILA 67.00 | ILA 67.20 | ILA 64.90 | 290.41K |
| 2026-07-16 | ILA 67.90 | -7.49% | ILA 69.00 | ILA 70.00 | ILA 66.80 | 893.52K |
| 2026-07-15 | ILA 73.40 | +12.75% | ILA 67.80 | ILA 74.90 | ILA 65.80 | 1.43M |
| 2026-07-14 | ILA 65.10 | -3.12% | ILA 68.00 | ILA 69.00 | ILA 61.90 | 1.70M |
| 2026-07-13 | ILA 67.20 | -7.05% | ILA 69.30 | ILA 69.30 | ILA 65.00 | 1.34M |
| 2026-07-10 | ILA 72.30 | -4.49% | ILA 75.70 | ILA 75.70 | ILA 72.00 | 715.25K |
| 2026-07-09 | ILA 75.70 | -2.57% | ILA 82.00 | ILA 82.00 | ILA 75.50 | 1.49M |
| 2026-07-08 | ILA 77.70 | -11.20% | ILA 84.00 | ILA 84.80 | ILA 77.00 | 2.11M |
| 2026-07-07 | ILA 87.50 | -7.21% | ILA 90.50 | ILA 106.10 | ILA 85.80 | 4.53M |
| 2026-07-06 | ILA 94.30 | +36.67% | ILA 89.00 | ILA 97.00 | ILA 75.00 | 16.39M |
| 2026-07-03 | ILA 69.00 | -71.32% | ILA 156.40 | ILA 156.40 | ILA 66.20 | 12.06M |
| 2026-07-02 | ILA 240.60 | -1.23% | ILA 235.00 | ILA 242.50 | ILA 231.80 | 154.18K |
| 2026-07-01 | ILA 243.60 | +2.35% | ILA 238.00 | ILA 246.00 | ILA 238.00 | 308.59K |
| 2026-06-30 | ILA 238.00 | +0.93% | ILA 235.80 | ILA 241.60 | ILA 229.90 | 264.88K |
| 2026-06-29 | ILA 235.80 | -2.36% | ILA 223.00 | ILA 240.00 | ILA 223.00 | 288.97K |
| 2026-06-26 | ILA 241.50 | 0.00% | ILA 241.50 | ILA 241.50 | ILA 241.50 | 0 |
| 2026-06-25 | ILA 241.50 | -4.70% | ILA 253.40 | ILA 253.40 | ILA 238.00 | 205.78K |
| 2026-06-24 | ILA 253.40 | +1.40% | ILA 249.90 | ILA 256.00 | ILA 245.40 | 132.32K |
| 2026-06-23 | ILA 249.90 | -4.40% | ILA 256.20 | ILA 256.30 | ILA 242.00 | 823.68K |
| 2026-06-22 | ILA 261.40 | +2.59% | ILA 265.00 | ILA 265.00 | ILA 256.20 | 292.29K |
| 2026-06-19 | ILA 254.80 | -7.31% | ILA 274.90 | ILA 274.90 | ILA 254.20 | 512.56K |
| 2026-06-18 | ILA 274.90 | +2.50% | ILA 268.20 | ILA 280.00 | ILA 260.40 | 313.83K |
| 2026-06-17 | ILA 268.20 | -12.27% | ILA 293.10 | ILA 293.10 | ILA 267.00 | 973.15K |
| 2026-06-16 | ILA 305.70 | +4.94% | ILA 303.00 | ILA 320.00 | ILA 302.80 | 851.26K |
| 2026-06-15 | ILA 291.30 | +5.09% | ILA 280.00 | ILA 304.80 | ILA 280.00 | 706.86K |
| 2026-06-12 | ILA 277.20 | +3.74% | ILA 267.20 | ILA 279.30 | ILA 267.20 | 68.82K |
| 2026-06-11 | ILA 267.20 | -0.85% | ILA 269.50 | ILA 279.50 | ILA 263.50 | 216.00K |
| 2026-06-10 | ILA 269.50 | -2.00% | ILA 275.00 | ILA 275.90 | ILA 254.30 | 605.18K |
| 2026-06-09 | ILA 275.00 | +3.46% | ILA 278.90 | ILA 291.20 | ILA 273.90 | 955.37K |
| 2026-06-08 | ILA 265.80 | -6.34% | ILA 263.00 | ILA 279.00 | ILA 256.00 | 333.50K |
| 2026-06-05 | ILA 283.80 | +7.05% | ILA 278.00 | ILA 300.00 | ILA 273.90 | 481.22K |
| 2026-06-04 | ILA 265.10 | -3.00% | ILA 274.00 | ILA 274.30 | ILA 255.10 | 334.38K |
| 2026-06-03 | ILA 273.30 | +10.02% | ILA 268.00 | ILA 279.70 | ILA 268.00 | 1.07M |
| 2026-06-02 | ILA 248.40 | +3.98% | ILA 250.00 | ILA 258.60 | ILA 242.70 | 593.51K |
| 2026-06-01 | ILA 238.90 | -12.33% | ILA 264.50 | ILA 264.50 | ILA 223.40 | 630.27K |
| 2026-05-29 | ILA 272.50 | +3.22% | ILA 280.00 | ILA 282.00 | ILA 270.00 | 388.11K |
| 2026-05-28 | ILA 264.00 | +19.67% | ILA 228.90 | ILA 267.00 | ILA 218.90 | 1.24M |