Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 268.00 | 268.00 | 262.50 | 264.50 | 264.50 | 2,067,854 |
| 2023-09-20 | 265.00 | 266.50 | 263.20 | 265.00 | 265.00 | 685,808 |
| 2023-09-19 | 268.00 | 268.00 | 261.50 | 262.00 | 262.00 | 440,352 |
| 2023-09-18 | 264.00 | 268.00 | 260.90 | 265.00 | 265.00 | 483,909 |
| 2023-09-15 | 266.50 | 273.50 | 265.00 | 265.00 | 265.00 | 521,453 |
| 2023-09-14 | 266.50 | 274.00 | 264.00 | 274.00 | 274.00 | 642,563 |
| 2023-09-13 | 272.00 | 272.00 | 264.00 | 265.50 | 265.50 | 393,004 |
| 2023-09-12 | 273.00 | 273.00 | 267.50 | 267.50 | 267.50 | 317,999 |
| 2023-09-11 | 265.00 | 269.50 | 263.50 | 269.50 | 269.50 | 761,918 |
| 2023-09-08 | 267.00 | 269.00 | 262.50 | 267.00 | 267.00 | 253,959 |
| 2023-09-07 | 265.00 | 270.00 | 265.00 | 266.00 | 266.00 | 317,904 |
| 2023-09-06 | 270.00 | 272.50 | 266.31 | 269.00 | 269.00 | 333,866 |
| 2023-09-05 | 269.00 | 272.00 | 267.80 | 271.00 | 271.00 | 411,358 |
| 2023-09-04 | 270.00 | 271.50 | 265.50 | 270.00 | 270.00 | 367,654 |
| 2023-09-01 | 268.50 | 270.00 | 265.50 | 269.00 | 269.00 | 322,793 |
| 2023-08-31 | 265.50 | 269.50 | 265.50 | 269.50 | 269.50 | 526,949 |
| 2023-08-30 | 265.00 | 266.00 | 261.50 | 265.50 | 265.50 | 767,512 |
| 2023-08-29 | 256.50 | 264.00 | 256.50 | 262.50 | 262.50 | 810,356 |
| 2023-08-25 | 258.50 | 262.00 | 254.00 | 254.00 | 254.00 | 453,544 |
| 2023-08-24 | 262.50 | 267.72 | 258.50 | 258.50 | 258.50 | 707,453 |
| 2023-08-23 | 259.50 | 260.20 | 255.00 | 259.50 | 259.50 | 393,728 |
| 2023-08-22 | 256.00 | 260.00 | 253.34 | 256.50 | 256.50 | 357,859 |
| 2023-08-21 | 252.00 | 254.50 | 249.50 | 251.50 | 251.50 | 352,612 |
| 2023-08-18 | 251.00 | 252.96 | 246.00 | 249.00 | 249.00 | 607,719 |
| 2023-08-17 | 257.50 | 259.30 | 251.50 | 252.00 | 252.00 | 530,180 |
| 2023-08-16 | 257.50 | 259.86 | 256.00 | 258.50 | 258.50 | 364,785 |
| 2023-08-15 | 255.00 | 261.50 | 255.00 | 259.50 | 259.50 | 729,769 |
| 2023-08-14 | 257.00 | 261.50 | 255.50 | 258.00 | 258.00 | 555,691 |
| 2023-08-11 | 258.00 | 262.50 | 256.00 | 257.50 | 257.50 | 426,076 |
| 2023-08-10 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | 377,067 |
| 2023-08-09 | 265.00 | 265.00 | 257.50 | 260.00 | 260.00 | 429,263 |
| 2023-08-08 | 263.00 | 267.50 | 258.00 | 258.50 | 258.50 | 628,631 |
| 2023-08-07 | 266.00 | 266.00 | 262.00 | 262.50 | 262.50 | 424,526 |
| 2023-08-04 | 268.00 | 269.78 | 264.00 | 266.50 | 266.50 | 423,370 |
| 2023-08-03 | 266.50 | 272.00 | 263.50 | 265.50 | 265.50 | 458,109 |
| 2023-08-02 | 270.00 | 273.00 | 266.50 | 267.00 | 267.00 | 500,520 |
| 2023-08-01 | 276.00 | 277.00 | 273.00 | 273.50 | 273.50 | 1,158,591 |
| 2023-07-31 | 272.50 | 275.50 | 269.50 | 274.00 | 274.00 | 639,363 |
| 2023-07-28 | 273.50 | 274.00 | 267.80 | 272.50 | 272.50 | 329,208 |
| 2023-07-27 | 269.00 | 274.24 | 267.22 | 274.00 | 274.00 | 733,612 |
| 2023-07-26 | 268.00 | 271.00 | 262.50 | 266.50 | 266.50 | 741,074 |
| 2023-07-25 | 262.50 | 270.50 | 262.50 | 270.00 | 270.00 | 1,235,550 |
| 2023-07-24 | 267.50 | 269.90 | 264.50 | 266.50 | 266.50 | 816,567 |
| 2023-07-21 | 268.00 | 273.50 | 265.00 | 267.50 | 267.50 | 406,382 |
| 2023-07-20 | 273.00 | 273.73 | 268.79 | 271.00 | 271.00 | 917,546 |
| 2023-07-19 | 267.50 | 273.50 | 266.14 | 273.50 | 273.50 | 878,318 |
| 2023-07-18 | 266.50 | 266.50 | 259.00 | 262.00 | 262.00 | 393,605 |
| 2023-07-17 | 261.50 | 266.00 | 258.50 | 262.00 | 262.00 | 701,004 |
| 2023-07-14 | 263.00 | 266.00 | 261.00 | 264.00 | 264.00 | 570,438 |
| 2023-07-13 | 261.00 | 263.00 | 255.50 | 263.00 | 263.00 | 606,577 |
| 2023-07-12 | 256.50 | 260.50 | 253.00 | 258.50 | 258.50 | 443,645 |
| 2023-07-11 | 259.50 | 259.50 | 254.00 | 256.50 | 256.50 | 506,257 |
| 2023-07-10 | 252.50 | 257.50 | 251.00 | 254.50 | 254.50 | 535,625 |
| 2023-07-07 | 254.00 | 259.50 | 254.00 | 257.50 | 257.50 | 1,019,635 |
| 2023-07-06 | 263.00 | 263.00 | 254.00 | 254.00 | 254.00 | 582,348 |
| 2023-07-05 | 260.00 | 263.50 | 250.00 | 262.00 | 262.00 | 971,906 |
| 2023-07-04 | 261.50 | 263.50 | 260.75 | 261.00 | 261.00 | 2,290,211 |
| 2023-07-03 | 263.50 | 263.50 | 260.50 | 262.50 | 262.50 | 715,602 |
| 2023-06-30 | 262.00 | 264.00 | 261.70 | 262.00 | 262.00 | 686,267 |
| 2023-06-29 | 263.50 | 263.50 | 255.00 | 263.50 | 263.50 | 904,343 |
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.