Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 355.00 | 357.00 | 344.50 | 344.50 | 344.50 | 1,552,326 |
| 2024-03-08 | 355.00 | 359.50 | 350.50 | 358.00 | 358.00 | 856,033 |
| 2024-03-07 | 355.00 | 355.00 | 349.50 | 355.00 | 355.00 | 688,847 |
| 2024-03-06 | 351.00 | 354.06 | 346.50 | 351.00 | 351.00 | 1,674,285 |
| 2024-03-05 | 358.00 | 358.00 | 346.47 | 348.00 | 348.00 | 1,175,880 |
| 2024-03-04 | 353.00 | 358.50 | 347.72 | 357.50 | 357.50 | 1,299,354 |
| 2024-03-01 | 342.00 | 354.00 | 342.00 | 353.50 | 353.50 | 880,926 |
| 2024-02-29 | 346.00 | 346.00 | 341.00 | 343.50 | 343.50 | 1,061,497 |
| 2024-02-28 | 346.00 | 346.45 | 340.00 | 343.00 | 343.00 | 1,285,334 |
| 2024-02-27 | 343.00 | 345.00 | 337.50 | 344.50 | 344.50 | 828,623 |
| 2024-02-26 | 338.50 | 343.00 | 335.50 | 343.00 | 343.00 | 1,010,638 |
| 2024-02-23 | 337.50 | 341.50 | 335.00 | 338.00 | 338.00 | 818,811 |
| 2024-02-22 | 330.00 | 340.00 | 328.50 | 336.50 | 336.50 | 1,395,919 |
| 2024-02-21 | 333.00 | 333.00 | 323.50 | 325.00 | 325.00 | 1,096,693 |
| 2024-02-20 | 338.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,197,325 |
| 2024-02-19 | 335.50 | 344.00 | 333.17 | 337.00 | 337.00 | 776,551 |
| 2024-02-16 | 333.50 | 344.00 | 333.50 | 338.50 | 338.50 | 1,082,643 |
| 2024-02-15 | 334.50 | 339.52 | 331.00 | 339.50 | 339.50 | 2,939,282 |
| 2024-02-14 | 333.00 | 336.00 | 331.00 | 333.00 | 333.00 | 1,050,746 |
| 2024-02-13 | 337.00 | 339.50 | 324.37 | 331.00 | 331.00 | 1,424,415 |
| 2024-02-12 | 337.50 | 340.00 | 333.50 | 340.00 | 340.00 | 2,443,014 |
| 2024-02-09 | 328.50 | 335.50 | 327.00 | 335.50 | 335.50 | 7,464,578 |
| 2024-02-08 | 327.00 | 332.00 | 326.50 | 327.50 | 327.50 | 2,948,024 |
| 2024-02-07 | 328.00 | 329.62 | 326.00 | 326.50 | 326.50 | 2,329,355 |
| 2024-02-06 | 331.00 | 335.00 | 326.00 | 329.50 | 329.50 | 1,334,372 |
| 2024-02-05 | 327.50 | 333.13 | 320.50 | 327.50 | 327.50 | 1,191,113 |
| 2024-02-02 | 316.50 | 328.00 | 316.50 | 327.50 | 327.50 | 1,752,004 |
| 2024-02-01 | 320.00 | 320.50 | 314.00 | 317.00 | 317.00 | 423,088 |
| 2024-01-31 | 320.50 | 327.00 | 315.50 | 319.00 | 319.00 | 1,126,920 |
| 2024-01-30 | 323.00 | 328.00 | 321.79 | 325.00 | 325.00 | 652,562 |
| 2024-01-29 | 327.50 | 327.50 | 320.00 | 322.50 | 322.50 | 598,691 |
| 2024-01-26 | 325.00 | 328.00 | 318.50 | 321.00 | 321.00 | 1,131,871 |
| 2024-01-25 | 326.00 | 327.50 | 321.20 | 327.50 | 327.50 | 416,699 |
| 2024-01-24 | 319.00 | 326.00 | 319.00 | 324.00 | 324.00 | 1,074,913 |
| 2024-01-23 | 319.00 | 322.00 | 313.50 | 322.00 | 322.00 | 721,143 |
| 2024-01-22 | 312.50 | 321.50 | 312.50 | 319.00 | 319.00 | 955,011 |
| 2024-01-19 | 315.00 | 315.00 | 310.00 | 312.00 | 312.00 | 845,379 |
| 2024-01-18 | 305.00 | 311.00 | 299.50 | 311.00 | 311.00 | 903,951 |
| 2024-01-17 | 300.00 | 307.00 | 299.00 | 301.00 | 301.00 | 747,778 |
| 2024-01-16 | 300.00 | 307.00 | 297.35 | 307.00 | 307.00 | 825,733 |
| 2024-01-15 | 303.00 | 304.00 | 297.97 | 304.00 | 304.00 | 561,736 |
| 2024-01-12 | 297.50 | 303.00 | 296.50 | 301.00 | 301.00 | 497,073 |
| 2024-01-11 | 297.00 | 303.03 | 297.00 | 297.50 | 297.50 | 866,084 |
| 2024-01-10 | 296.00 | 301.50 | 291.90 | 301.50 | 301.50 | 1,035,269 |
| 2024-01-09 | 294.50 | 296.50 | 287.50 | 296.00 | 296.00 | 493,832 |
| 2024-01-08 | 290.00 | 293.50 | 283.00 | 290.50 | 290.50 | 622,685 |
| 2024-01-05 | 291.00 | 292.50 | 285.75 | 287.50 | 287.50 | 485,873 |
| 2024-01-04 | 291.50 | 297.00 | 287.00 | 291.50 | 291.50 | 1,044,246 |
| 2024-01-03 | 297.00 | 300.00 | 291.50 | 293.50 | 293.50 | 603,695 |
| 2024-01-02 | 306.00 | 306.00 | 295.00 | 297.00 | 297.00 | 567,839 |
| 2023-12-29 | 301.00 | 308.04 | 300.50 | 303.50 | 303.50 | 156,497 |
| 2023-12-28 | 303.50 | 305.00 | 297.50 | 305.00 | 305.00 | 912,901 |
| 2023-12-27 | 302.00 | 305.00 | 296.50 | 301.50 | 301.50 | 436,668 |
| 2023-12-22 | 298.00 | 302.00 | 296.00 | 300.50 | 300.50 | 165,359 |
| 2023-12-21 | 296.00 | 303.50 | 296.00 | 301.50 | 301.50 | 512,519 |
| 2023-12-20 | 299.50 | 304.00 | 295.50 | 304.00 | 304.00 | 731,820 |
| 2023-12-19 | 295.00 | 300.00 | 294.97 | 296.00 | 296.00 | 535,375 |
| 2023-12-18 | 300.00 | 301.37 | 294.50 | 297.50 | 297.50 | 1,342,194 |
| 2023-12-15 | 293.00 | 301.00 | 290.50 | 301.00 | 301.00 | 1,453,698 |
| 2023-12-14 | 295.00 | 297.35 | 290.00 | 291.50 | 291.50 | 850,002 |
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.