Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 353.50 | 353.50 | 347.03 | 347.50 | 347.50 | 5,156,997 |
| 2024-08-30 | 354.50 | 359.50 | 346.50 | 346.50 | 346.50 | 1,129,531 |
| 2024-08-29 | 348.00 | 358.28 | 342.33 | 355.00 | 355.00 | 687,694 |
| 2024-08-28 | 358.00 | 363.00 | 348.50 | 349.00 | 349.00 | 722,093 |
| 2024-08-27 | 360.00 | 363.00 | 354.00 | 357.50 | 357.50 | 592,110 |
| 2024-08-23 | 365.00 | 365.50 | 359.21 | 363.00 | 363.00 | 639,389 |
| 2024-08-22 | 369.00 | 374.00 | 364.00 | 364.00 | 364.00 | 695,418 |
| 2024-08-21 | 370.00 | 376.00 | 367.00 | 372.00 | 372.00 | 856,881 |
| 2024-08-20 | 376.00 | 379.50 | 372.00 | 372.00 | 372.00 | 643,895 |
| 2024-08-19 | 368.50 | 375.50 | 366.00 | 371.00 | 371.00 | 409,800 |
| 2024-08-16 | 375.00 | 378.00 | 368.00 | 374.50 | 374.50 | 597,172 |
| 2024-08-15 | 370.00 | 375.00 | 365.98 | 375.00 | 375.00 | 837,381 |
| 2024-08-14 | 361.50 | 367.40 | 361.22 | 367.00 | 367.00 | 534,071 |
| 2024-08-13 | 360.50 | 361.50 | 354.70 | 360.50 | 360.50 | 827,950 |
| 2024-08-12 | 352.50 | 360.00 | 352.00 | 358.00 | 358.00 | 602,204 |
| 2024-08-09 | 353.00 | 359.35 | 350.00 | 354.00 | 354.00 | 662,411 |
| 2024-08-08 | 344.00 | 351.00 | 336.03 | 349.00 | 349.00 | 646,639 |
| 2024-08-07 | 343.50 | 354.00 | 343.50 | 351.50 | 351.50 | 607,044 |
| 2024-08-06 | 345.00 | 348.73 | 336.91 | 343.00 | 343.00 | 1,103,235 |
| 2024-08-05 | 332.50 | 339.00 | 306.00 | 337.00 | 337.00 | 2,567,104 |
| 2024-08-02 | 370.50 | 370.50 | 345.00 | 348.00 | 348.00 | 1,688,872 |
| 2024-08-01 | 370.00 | 382.00 | 365.50 | 373.50 | 373.50 | 1,406,823 |
| 2024-07-31 | 363.50 | 370.00 | 360.62 | 369.50 | 369.50 | 954,187 |
| 2024-07-30 | 360.00 | 367.50 | 355.00 | 361.50 | 361.50 | 789,607 |
| 2024-07-29 | 360.50 | 366.50 | 357.54 | 361.00 | 361.00 | 1,272,371 |
| 2024-07-26 | 357.50 | 362.50 | 357.00 | 360.00 | 360.00 | 909,215 |
| 2024-07-25 | 367.50 | 367.59 | 350.00 | 357.50 | 357.50 | 2,337,138 |
| 2024-07-24 | 380.00 | 383.00 | 368.72 | 369.00 | 369.00 | 709,937 |
| 2024-07-23 | 377.00 | 384.00 | 371.50 | 383.50 | 383.50 | 511,324 |
| 2024-07-22 | 374.00 | 378.50 | 367.50 | 377.00 | 377.00 | 640,789 |
| 2024-07-19 | 375.00 | 375.00 | 363.46 | 372.00 | 372.00 | 1,189,267 |
| 2024-07-18 | 387.00 | 388.50 | 368.25 | 370.00 | 370.00 | 1,624,181 |
| 2024-07-17 | 401.50 | 401.50 | 381.50 | 382.00 | 382.00 | 1,266,290 |
| 2024-07-16 | 408.00 | 408.00 | 400.57 | 402.50 | 402.50 | 608,187 |
| 2024-07-15 | 404.00 | 407.00 | 400.00 | 405.00 | 405.00 | 668,601 |
| 2024-07-12 | 404.50 | 410.00 | 396.00 | 405.00 | 405.00 | 1,136,947 |
| 2024-07-11 | 412.50 | 416.50 | 403.00 | 406.50 | 406.50 | 924,713 |
| 2024-07-10 | 409.00 | 412.50 | 407.00 | 410.00 | 410.00 | 636,883 |
| 2024-07-09 | 410.50 | 414.68 | 408.50 | 410.50 | 410.50 | 1,052,144 |
| 2024-07-08 | 406.00 | 410.50 | 402.00 | 410.50 | 410.50 | 874,898 |
| 2024-07-05 | 405.50 | 406.50 | 401.62 | 406.00 | 406.00 | 762,269 |
| 2024-07-04 | 403.00 | 406.50 | 401.50 | 403.00 | 403.00 | 1,039,702 |
| 2024-07-03 | 399.50 | 403.00 | 395.50 | 403.00 | 403.00 | 896,437 |
| 2024-07-02 | 393.00 | 397.00 | 387.00 | 394.50 | 394.50 | 521,582 |
| 2024-07-01 | 393.00 | 400.50 | 387.50 | 390.50 | 390.50 | 414,752 |
| 2024-06-28 | 395.00 | 399.09 | 393.38 | 396.50 | 396.50 | 470,317 |
| 2024-06-27 | 395.00 | 397.00 | 388.25 | 392.00 | 392.00 | 608,733 |
| 2024-06-26 | 388.50 | 393.50 | 384.00 | 393.00 | 393.00 | 719,262 |
| 2024-06-25 | 392.00 | 393.00 | 377.00 | 385.50 | 385.50 | 1,041,897 |
| 2024-06-24 | 398.50 | 403.00 | 388.50 | 388.50 | 388.50 | 1,060,427 |
| 2024-06-21 | 410.00 | 413.00 | 397.50 | 401.50 | 401.50 | 843,537 |
| 2024-06-20 | 402.50 | 418.00 | 401.50 | 407.50 | 407.50 | 1,157,748 |
| 2024-06-19 | 398.00 | 402.50 | 396.50 | 402.00 | 402.00 | 1,032,044 |
| 2024-06-18 | 394.50 | 398.50 | 391.00 | 397.00 | 397.00 | 1,084,101 |
| 2024-06-17 | 387.00 | 391.67 | 383.50 | 389.00 | 389.00 | 643,234 |
| 2024-06-14 | 381.00 | 385.50 | 378.50 | 385.50 | 385.50 | 811,029 |
| 2024-06-13 | 380.00 | 384.50 | 378.03 | 379.50 | 379.50 | 787,296 |
| 2024-06-12 | 369.50 | 380.00 | 369.00 | 380.00 | 380.00 | 931,292 |
| 2024-06-11 | 370.00 | 371.50 | 365.96 | 368.00 | 368.00 | 648,804 |
| 2024-06-10 | 366.00 | 368.00 | 362.00 | 367.00 | 367.00 | 598,809 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.