Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 366.00 | 366.00 | 360.50 | 366.00 | 366.00 | 446,551 |
| 2024-06-06 | 358.50 | 365.00 | 355.91 | 365.00 | 365.00 | 1,229,130 |
| 2024-06-05 | 348.00 | 358.00 | 347.40 | 358.00 | 358.00 | 1,056,826 |
| 2024-06-04 | 348.50 | 350.70 | 346.50 | 347.50 | 347.50 | 398,499 |
| 2024-06-03 | 353.00 | 355.00 | 345.50 | 350.00 | 350.00 | 534,784 |
| 2024-05-31 | 351.50 | 353.00 | 343.63 | 346.00 | 346.00 | 991,978 |
| 2024-05-30 | 355.00 | 360.50 | 352.00 | 352.00 | 352.00 | 481,981 |
| 2024-05-29 | 362.50 | 363.00 | 355.75 | 359.50 | 359.50 | 1,215,231 |
| 2024-05-28 | 365.00 | 365.00 | 358.00 | 361.00 | 361.00 | 1,292,834 |
| 2024-05-24 | 360.00 | 365.50 | 359.00 | 360.00 | 360.00 | 690,288 |
| 2024-05-23 | 360.50 | 367.00 | 360.50 | 363.00 | 363.00 | 764,958 |
| 2024-05-22 | 360.00 | 362.00 | 356.00 | 360.50 | 360.50 | 406,785 |
| 2024-05-21 | 363.50 | 363.50 | 355.50 | 362.00 | 362.00 | 980,296 |
| 2024-05-20 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 625,968 |
| 2024-05-17 | 368.50 | 368.50 | 360.00 | 360.00 | 360.00 | 709,519 |
| 2024-05-16 | 364.00 | 367.00 | 363.50 | 365.50 | 365.50 | 753,804 |
| 2024-05-15 | 359.00 | 365.00 | 352.00 | 364.50 | 364.50 | 559,310 |
| 2024-05-14 | 361.00 | 361.00 | 352.00 | 356.50 | 356.50 | 471,770 |
| 2024-05-13 | 359.50 | 360.00 | 356.50 | 357.00 | 357.00 | 575,093 |
| 2024-05-10 | 357.00 | 360.00 | 354.00 | 359.00 | 359.00 | 454,223 |
| 2024-05-09 | 356.50 | 360.00 | 352.50 | 355.00 | 355.00 | 689,581 |
| 2024-05-08 | 357.50 | 362.00 | 354.00 | 355.50 | 355.50 | 468,931 |
| 2024-05-07 | 355.00 | 362.00 | 353.00 | 359.00 | 359.00 | 697,576 |
| 2024-05-03 | 346.00 | 353.50 | 344.00 | 353.00 | 353.00 | 757,107 |
| 2024-05-02 | 345.00 | 345.50 | 340.00 | 345.50 | 345.50 | 540,422 |
| 2024-05-01 | 343.00 | 347.00 | 338.55 | 341.50 | 341.50 | 470,813 |
| 2024-04-30 | 351.50 | 351.50 | 345.00 | 346.00 | 346.00 | 420,138 |
| 2024-04-29 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | 537,048 |
| 2024-04-26 | 339.50 | 348.00 | 334.93 | 347.50 | 347.50 | 470,805 |
| 2024-04-25 | 338.00 | 344.50 | 331.50 | 335.00 | 335.00 | 1,080,840 |
| 2024-04-24 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | 740,576 |
| 2024-04-23 | 324.50 | 340.50 | 324.50 | 340.50 | 340.50 | 986,025 |
| 2024-04-22 | 332.50 | 335.00 | 324.50 | 327.00 | 327.00 | 1,235,181 |
| 2024-04-19 | 337.50 | 340.00 | 328.00 | 328.50 | 328.50 | 753,574 |
| 2024-04-18 | 345.00 | 348.00 | 335.50 | 339.00 | 339.00 | 619,413 |
| 2024-04-17 | 348.00 | 350.49 | 342.00 | 344.00 | 344.00 | 648,401 |
| 2024-04-16 | 348.50 | 348.50 | 342.50 | 345.00 | 345.00 | 602,573 |
| 2024-04-15 | 353.00 | 355.09 | 349.00 | 353.50 | 353.50 | 841,792 |
| 2024-04-12 | 355.00 | 358.84 | 349.97 | 350.50 | 350.50 | 675,536 |
| 2024-04-11 | 351.50 | 355.00 | 348.50 | 352.00 | 352.00 | 566,412 |
| 2024-04-10 | 354.50 | 354.50 | 345.00 | 353.00 | 353.00 | 540,190 |
| 2024-04-09 | 348.50 | 355.00 | 346.85 | 350.00 | 350.00 | 906,586 |
| 2024-04-08 | 348.50 | 354.50 | 346.20 | 352.00 | 352.00 | 926,809 |
| 2024-04-05 | 352.00 | 352.00 | 342.00 | 347.50 | 347.50 | 911,365 |
| 2024-04-04 | 353.00 | 353.50 | 346.00 | 351.00 | 351.00 | 1,229,222 |
| 2024-04-03 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | 1,614,833 |
| 2024-04-02 | 346.50 | 355.00 | 339.00 | 340.00 | 340.00 | 1,213,946 |
| 2024-03-28 | 354.00 | 354.50 | 347.50 | 347.50 | 347.50 | 593,996 |
| 2024-03-27 | 356.50 | 359.00 | 347.50 | 347.50 | 347.50 | 917,326 |
| 2024-03-26 | 350.00 | 356.35 | 350.00 | 353.50 | 353.50 | 852,523 |
| 2024-03-25 | 353.00 | 357.00 | 350.00 | 352.00 | 352.00 | 1,156,435 |
| 2024-03-22 | 357.00 | 358.50 | 351.00 | 355.50 | 355.50 | 870,999 |
| 2024-03-21 | 350.00 | 356.54 | 347.00 | 356.50 | 356.50 | 1,451,753 |
| 2024-03-20 | 342.50 | 345.00 | 339.96 | 342.50 | 342.50 | 786,985 |
| 2024-03-19 | 343.50 | 346.00 | 338.00 | 340.00 | 340.00 | 1,243,833 |
| 2024-03-18 | 341.00 | 346.50 | 339.97 | 343.50 | 343.50 | 988,720 |
| 2024-03-15 | 347.50 | 349.00 | 338.50 | 342.00 | 342.00 | 1,321,453 |
| 2024-03-14 | 347.00 | 350.00 | 344.50 | 347.50 | 347.50 | 845,316 |
| 2024-03-13 | 349.50 | 350.50 | 345.00 | 347.00 | 347.00 | 1,280,879 |
| 2024-03-12 | 348.00 | 353.50 | 343.00 | 345.00 | 345.00 | 1,670,855 |
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.