 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 01/05/2026 |
$9.07 |
$9.39 |
$8.85 |
$9.24 |
63.00K | | 01/06/2026 |
$9.70 |
$10.29 |
$9.70 |
$9.98 |
140.10K | | 01/07/2026 |
$10.00 |
$10.05 |
$9.47 |
$9.51 |
54.80K | | 01/08/2026 |
$9.51 |
$9.73 |
$9.20 |
$9.39 |
29.50K | | 01/09/2026 |
$9.65 |
$9.88 |
$9.42 |
$9.66 |
38.10K |
|
|
| Alarum Technologies Ltd, formerly known as Safe-T Group Ltd, is an Israel-based company engaged primarily in the provision of data collection software for enterprises. Co. operates two business segments: the Enterprise Internet Access and Web Data Collection segment and the Consumer Internet Access Solutions and Services segment. In the Enterprise Internet Access and Web Data Collection segment, the Co. offers a Web Data Collection Service for enterprises that is based on the Co.'s proxy traffic optimization and routing technology, as well as partnership agreements with Internet providers. | |
|
Alarum Technologies (ALAR) has the following price history information. Looking back at ALAR historical stock prices for the last five trading days, on January 05, 2026, ALAR opened at $9.07, traded as high as $9.39 and as low as $8.85, and closed at $9.24. Trading volume was a total of 63.00K shares. On January 06, 2026, ALAR opened at $9.70, traded as high as $10.29 and as low as $9.70, and closed at $9.98. Trading volume was a total of 140.10K shares. On January 07, 2026, ALAR opened at $10.00, traded as high as $10.05 and as low as $9.47, and closed at $9.51. Trading volume was a total of 54.80K shares. On January 08, 2026, ALAR opened at $9.51, traded as high as $9.73 and as low as $9.20, and closed at $9.39. Trading volume was a total of 29.50K shares. On January 09, 2026, ALAR opened at $9.65, traded as high as $9.88 and as low as $9.42, and closed at $9.66. Trading volume was a total of 38.10K shares.
ALAR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alarum Technologies shares, starting with a $10,000 purchase of ALAR, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
08/20/2018 |
|
| End date: |
01/09/2026 |
|
| Start price/share: |
$11.99 |
|
| End price/share: |
$9.66 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
-19.43% |
|
| Average Annual Total Return: |
-2.88% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$8,056.64 |
|
| Years: |
7.39 |
|
|
|
| Date |
Close |
| 01/05/2026 | $9.24 | | 01/06/2026 | $9.98 | | 01/07/2026 | $9.51 | | 01/08/2026 | $9.39 | | 01/09/2026 | $9.66 |
|
|
Free ALAR Email Alerts:
