Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 226.00 | 226.00 | 219.38 | 224.00 | 224.00 | 1,327,826 |
| 2023-03-28 | 222.50 | 225.00 | 217.50 | 218.00 | 218.00 | 1,258,640 |
| 2023-03-27 | 224.50 | 228.50 | 221.50 | 223.50 | 223.50 | 2,251,509 |
| 2023-03-24 | 222.00 | 224.00 | 220.60 | 222.50 | 222.50 | 1,546,950 |
| 2023-03-23 | 224.00 | 226.00 | 218.50 | 223.00 | 223.00 | 1,227,184 |
| 2023-03-22 | 217.50 | 223.50 | 217.00 | 222.50 | 222.50 | 1,403,435 |
| 2023-03-21 | 218.00 | 221.50 | 215.00 | 221.50 | 221.50 | 1,952,806 |
| 2023-03-20 | 215.00 | 219.00 | 210.50 | 216.00 | 216.00 | 1,755,900 |
| 2023-03-17 | 222.50 | 223.68 | 217.00 | 219.00 | 219.00 | 1,647,587 |
| 2023-03-16 | 217.00 | 221.50 | 213.48 | 219.00 | 219.00 | 1,218,843 |
| 2023-03-15 | 215.50 | 219.00 | 209.50 | 215.00 | 215.00 | 1,062,337 |
| 2023-03-14 | 210.00 | 217.00 | 207.00 | 216.50 | 216.50 | 1,375,257 |
| 2023-03-13 | 218.00 | 218.00 | 206.42 | 211.00 | 211.00 | 1,020,591 |
| 2023-03-10 | 218.50 | 220.00 | 211.57 | 214.50 | 214.50 | 1,935,985 |
| 2023-03-09 | 221.50 | 228.00 | 220.50 | 224.50 | 224.50 | 1,100,070 |
| 2023-03-08 | 226.00 | 228.50 | 223.50 | 226.00 | 226.00 | 745,167 |
| 2023-03-07 | 229.50 | 230.00 | 225.00 | 226.00 | 226.00 | 668,631 |
| 2023-03-06 | 220.50 | 229.50 | 220.50 | 229.50 | 229.50 | 997,960 |
| 2023-03-03 | 224.00 | 226.50 | 223.50 | 225.50 | 225.50 | 919,246 |
| 2023-03-02 | 221.00 | 225.50 | 213.10 | 223.00 | 223.00 | 1,538,604 |
| 2023-03-01 | 221.50 | 227.00 | 221.50 | 222.00 | 222.00 | 693,081 |
| 2023-02-28 | 219.50 | 227.00 | 219.50 | 224.50 | 224.50 | 840,150 |
| 2023-02-27 | 220.50 | 227.50 | 220.50 | 225.50 | 225.50 | 512,073 |
| 2023-02-24 | 226.50 | 228.50 | 221.13 | 223.50 | 223.50 | 533,272 |
| 2023-02-23 | 222.50 | 227.50 | 222.50 | 224.50 | 224.50 | 907,318 |
| 2023-02-22 | 224.00 | 225.00 | 220.01 | 223.00 | 223.00 | 1,159,540 |
| 2023-02-21 | 225.50 | 230.50 | 222.75 | 225.00 | 225.00 | 664,656 |
| 2023-02-20 | 229.00 | 231.50 | 227.50 | 230.00 | 230.00 | 427,695 |
| 2023-02-17 | 238.00 | 238.00 | 226.50 | 229.00 | 229.00 | 1,677,819 |
| 2023-02-16 | 239.50 | 241.00 | 233.00 | 238.00 | 238.00 | 946,381 |
| 2023-02-15 | 231.00 | 237.00 | 227.50 | 236.50 | 236.50 | 743,307 |
| 2023-02-14 | 233.00 | 235.00 | 230.00 | 231.00 | 231.00 | 776,920 |
| 2023-02-13 | 235.00 | 235.00 | 229.60 | 234.00 | 234.00 | 891,380 |
| 2023-02-10 | 231.50 | 236.00 | 227.00 | 231.00 | 231.00 | 779,686 |
| 2023-02-09 | 233.00 | 239.00 | 232.83 | 234.50 | 234.50 | 959,503 |
| 2023-02-08 | 237.50 | 239.00 | 232.50 | 235.00 | 235.00 | 1,171,836 |
| 2023-02-07 | 235.00 | 239.00 | 230.00 | 234.00 | 234.00 | 987,184 |
| 2023-02-06 | 234.00 | 238.50 | 230.50 | 234.50 | 234.50 | 973,535 |
| 2023-02-03 | 237.50 | 238.50 | 230.69 | 237.00 | 237.00 | 1,003,327 |
| 2023-02-02 | 227.50 | 238.50 | 221.50 | 238.50 | 238.50 | 1,513,768 |
| 2023-02-01 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1,283,920 |
| 2023-01-31 | 218.50 | 221.00 | 213.00 | 219.50 | 219.50 | 1,204,231 |
| 2023-01-30 | 220.50 | 222.00 | 215.84 | 219.00 | 219.00 | 839,599 |
| 2023-01-27 | 220.00 | 222.00 | 216.50 | 222.00 | 222.00 | 1,143,193 |
| 2023-01-26 | 214.50 | 219.55 | 214.00 | 218.00 | 218.00 | 1,612,073 |
| 2023-01-25 | 217.50 | 220.00 | 210.50 | 213.50 | 213.50 | 439,981 |
| 2023-01-24 | 218.50 | 221.00 | 215.00 | 219.50 | 219.50 | 1,063,321 |
| 2023-01-23 | 210.00 | 217.00 | 206.04 | 217.00 | 217.00 | 1,391,442 |
| 2023-01-20 | 205.50 | 210.50 | 205.00 | 210.50 | 210.50 | 890,798 |
| 2023-01-19 | 209.50 | 211.50 | 204.50 | 206.00 | 206.00 | 923,744 |
| 2023-01-18 | 211.50 | 214.00 | 210.00 | 211.50 | 211.50 | 616,572 |
| 2023-01-17 | 212.50 | 214.50 | 210.22 | 213.00 | 213.00 | 1,061,912 |
| 2023-01-16 | 213.50 | 215.00 | 210.48 | 213.00 | 213.00 | 676,494 |
| 2023-01-13 | 212.50 | 213.50 | 210.50 | 211.00 | 211.00 | 728,358 |
| 2023-01-12 | 209.50 | 213.02 | 207.00 | 211.50 | 211.50 | 3,782,911 |
| 2023-01-11 | 209.50 | 210.50 | 206.50 | 210.50 | 210.50 | 1,179,993 |
| 2023-01-10 | 205.50 | 207.50 | 202.90 | 206.00 | 206.00 | 1,065,034 |
| 2023-01-09 | 206.00 | 211.00 | 203.00 | 208.50 | 208.50 | 739,020 |
| 2023-01-06 | 205.50 | 209.50 | 202.24 | 206.00 | 206.00 | 1,033,212 |
| 2023-01-05 | 207.00 | 211.00 | 205.00 | 206.50 | 206.50 | 388,571 |
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.