Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 295.00 | 297.35 | 290.00 | 291.50 | 291.50 | 850,002 |
| 2023-12-13 | 289.00 | 294.50 | 285.00 | 291.00 | 291.00 | 712,837 |
| 2023-12-12 | 286.50 | 289.00 | 280.50 | 289.00 | 289.00 | 1,173,222 |
| 2023-12-11 | 282.00 | 286.50 | 281.88 | 285.00 | 285.00 | 951,582 |
| 2023-12-08 | 283.00 | 285.00 | 279.98 | 282.50 | 282.50 | 332,456 |
| 2023-12-07 | 279.50 | 283.67 | 278.10 | 279.00 | 279.00 | 443,652 |
| 2023-12-06 | 280.00 | 284.00 | 278.92 | 280.50 | 280.50 | 362,364 |
| 2023-12-05 | 283.00 | 283.00 | 277.44 | 279.50 | 279.50 | 696,170 |
| 2023-12-04 | 283.00 | 284.00 | 277.82 | 279.00 | 279.00 | 552,847 |
| 2023-12-01 | 285.00 | 285.00 | 280.98 | 282.00 | 282.00 | 543,518 |
| 2023-11-30 | 284.50 | 285.00 | 279.00 | 282.00 | 282.00 | 680,392 |
| 2023-11-29 | 278.00 | 283.50 | 277.00 | 282.50 | 282.50 | 637,741 |
| 2023-11-28 | 284.50 | 285.00 | 278.31 | 281.00 | 281.00 | 463,252 |
| 2023-11-27 | 283.00 | 284.50 | 277.00 | 282.00 | 282.00 | 1,261,823 |
| 2023-11-24 | 283.00 | 284.00 | 278.00 | 278.00 | 278.00 | 578,616 |
| 2023-11-23 | 284.50 | 284.65 | 280.50 | 282.00 | 282.00 | 677,231 |
| 2023-11-22 | 278.00 | 284.00 | 277.83 | 283.50 | 283.50 | 1,370,126 |
| 2023-11-21 | 283.00 | 284.50 | 278.00 | 278.00 | 278.00 | 794,142 |
| 2023-11-20 | 278.00 | 282.50 | 278.00 | 282.50 | 282.50 | 856,671 |
| 2023-11-17 | 283.00 | 283.00 | 278.00 | 278.00 | 278.00 | 615,786 |
| 2023-11-16 | 285.00 | 285.00 | 278.00 | 279.00 | 279.00 | 468,955 |
| 2023-11-15 | 280.00 | 285.50 | 278.50 | 283.00 | 283.00 | 1,412,510 |
| 2023-11-14 | 275.00 | 280.00 | 272.88 | 280.00 | 280.00 | 995,219 |
| 2023-11-13 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 688,027 |
| 2023-11-10 | 266.50 | 274.00 | 264.12 | 274.00 | 274.00 | 696,989 |
| 2023-11-09 | 272.00 | 272.00 | 264.50 | 272.00 | 272.00 | 901,490 |
| 2023-11-08 | 266.50 | 271.00 | 265.85 | 266.50 | 266.50 | 750,510 |
| 2023-11-07 | 263.50 | 268.00 | 259.90 | 267.50 | 267.50 | 1,106,161 |
| 2023-11-06 | 261.00 | 264.00 | 260.20 | 262.50 | 262.50 | 902,712 |
| 2023-11-03 | 259.00 | 260.50 | 255.80 | 260.00 | 260.00 | 934,549 |
| 2023-11-02 | 251.00 | 259.00 | 246.00 | 259.00 | 259.00 | 1,089,907 |
| 2023-11-01 | 247.50 | 250.24 | 244.54 | 248.50 | 248.50 | 489,503 |
| 2023-10-31 | 251.00 | 251.00 | 244.05 | 246.00 | 246.00 | 376,631 |
| 2023-10-30 | 246.00 | 250.50 | 243.56 | 248.00 | 248.00 | 841,580 |
| 2023-10-27 | 243.00 | 250.00 | 243.00 | 246.00 | 246.00 | 509,338 |
| 2023-10-26 | 248.00 | 249.00 | 242.68 | 246.00 | 246.00 | 1,216,600 |
| 2023-10-25 | 253.00 | 256.50 | 250.37 | 252.00 | 252.00 | 822,703 |
| 2023-10-24 | 251.50 | 256.50 | 250.50 | 255.50 | 255.50 | 737,129 |
| 2023-10-23 | 252.50 | 259.50 | 247.78 | 251.50 | 251.50 | 362,455 |
| 2023-10-20 | 258.00 | 263.00 | 251.50 | 254.00 | 254.00 | 1,867,797 |
| 2023-10-19 | 260.50 | 263.00 | 257.65 | 262.00 | 262.00 | 748,742 |
| 2023-10-18 | 264.00 | 267.50 | 259.50 | 262.50 | 262.50 | 734,934 |
| 2023-10-17 | 267.50 | 267.50 | 260.00 | 263.00 | 263.00 | 532,227 |
| 2023-10-16 | 264.50 | 266.00 | 260.00 | 266.00 | 266.00 | 807,107 |
| 2023-10-13 | 264.00 | 267.50 | 262.00 | 262.00 | 262.00 | 468,909 |
| 2023-10-12 | 267.00 | 270.50 | 265.00 | 269.00 | 269.00 | 556,434 |
| 2023-10-11 | 263.50 | 267.50 | 260.50 | 267.50 | 267.50 | 785,450 |
| 2023-10-10 | 265.00 | 266.00 | 262.44 | 265.00 | 265.00 | 346,732 |
| 2023-10-09 | 259.50 | 263.24 | 259.00 | 260.00 | 260.00 | 665,368 |
| 2023-10-06 | 263.00 | 263.00 | 255.50 | 259.50 | 259.50 | 261,582 |
| 2023-10-05 | 254.00 | 261.50 | 254.00 | 257.00 | 257.00 | 669,049 |
| 2023-10-04 | 257.00 | 260.68 | 254.75 | 257.00 | 257.00 | 644,908 |
| 2023-10-03 | 262.50 | 265.50 | 257.50 | 257.50 | 257.50 | 282,236 |
| 2023-10-02 | 264.00 | 264.50 | 259.00 | 262.50 | 262.50 | 957,328 |
| 2023-09-29 | 260.50 | 264.50 | 256.90 | 261.50 | 261.50 | 534,270 |
| 2023-09-28 | 262.00 | 262.00 | 255.00 | 259.00 | 259.00 | 434,108 |
| 2023-09-27 | 258.00 | 261.00 | 256.71 | 259.00 | 259.00 | 402,003 |
| 2023-09-26 | 262.00 | 263.00 | 257.65 | 258.00 | 258.00 | 352,408 |
| 2023-09-25 | 258.50 | 263.50 | 258.00 | 260.50 | 260.50 | 405,404 |
| 2023-09-22 | 264.00 | 264.07 | 258.00 | 262.00 | 262.00 | 565,291 |
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.