Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 206.50 | 210.00 | 206.50 | 208.50 | 208.50 | 472,874 |
| 2023-01-03 | 210.00 | 215.50 | 205.50 | 207.00 | 207.00 | 642,501 |
| 2022-12-30 | 212.50 | 212.50 | 208.00 | 210.00 | 210.00 | 141,902 |
| 2022-12-29 | 203.00 | 212.50 | 203.00 | 212.50 | 212.50 | 754,903 |
| 2022-12-28 | 211.50 | 211.50 | 201.50 | 205.50 | 205.50 | 701,530 |
| 2022-12-23 | 206.50 | 209.50 | 205.00 | 206.50 | 206.50 | 233,411 |
| 2022-12-22 | 209.50 | 211.00 | 203.50 | 206.50 | 206.50 | 398,058 |
| 2022-12-21 | 205.00 | 210.00 | 204.50 | 209.00 | 209.00 | 319,775 |
| 2022-12-20 | 203.50 | 207.50 | 201.74 | 203.50 | 203.50 | 484,203 |
| 2022-12-19 | 207.00 | 211.00 | 204.00 | 204.00 | 204.00 | 603,787 |
| 2022-12-16 | 209.50 | 214.50 | 207.00 | 207.00 | 207.00 | 831,337 |
| 2022-12-15 | 215.00 | 217.00 | 210.50 | 212.50 | 212.50 | 522,132 |
| 2022-12-14 | 219.00 | 221.00 | 217.00 | 218.50 | 218.50 | 629,524 |
| 2022-12-13 | 216.00 | 225.00 | 215.00 | 220.50 | 220.50 | 673,825 |
| 2022-12-12 | 210.00 | 217.50 | 210.00 | 214.00 | 214.00 | 343,521 |
| 2022-12-09 | 212.50 | 217.50 | 212.13 | 216.00 | 216.00 | 535,605 |
| 2022-12-08 | 210.50 | 217.50 | 210.00 | 212.50 | 212.50 | 321,156 |
| 2022-12-07 | 210.00 | 217.12 | 210.00 | 211.00 | 211.00 | 702,265 |
| 2022-12-06 | 220.00 | 221.00 | 212.50 | 215.00 | 215.00 | 828,368 |
| 2022-12-05 | 221.00 | 222.00 | 215.00 | 220.00 | 220.00 | 321,587 |
| 2022-12-02 | 225.00 | 225.80 | 217.00 | 219.00 | 219.00 | 787,578 |
| 2022-12-01 | 222.00 | 228.00 | 219.18 | 223.00 | 223.00 | 751,362 |
| 2022-11-30 | 218.00 | 219.50 | 213.50 | 216.50 | 216.50 | 681,273 |
| 2022-11-29 | 221.50 | 224.50 | 215.50 | 215.50 | 215.50 | 705,518 |
| 2022-11-28 | 227.00 | 229.50 | 220.00 | 220.00 | 220.00 | 437,431 |
| 2022-11-25 | 230.50 | 235.50 | 225.50 | 226.00 | 226.00 | 915,026 |
| 2022-11-24 | 228.50 | 232.00 | 228.00 | 230.00 | 230.00 | 215,463 |
| 2022-11-23 | 234.00 | 235.00 | 229.00 | 232.00 | 232.00 | 195,356 |
| 2022-11-22 | 234.50 | 235.00 | 226.50 | 230.00 | 230.00 | 305,698 |
| 2022-11-21 | 232.00 | 235.00 | 227.00 | 232.00 | 232.00 | 475,166 |
| 2022-11-18 | 228.00 | 233.56 | 227.00 | 228.50 | 228.50 | 297,781 |
| 2022-11-17 | 229.00 | 232.00 | 227.60 | 228.00 | 228.00 | 308,078 |
| 2022-11-16 | 239.50 | 240.50 | 232.00 | 232.50 | 232.50 | 1,023,950 |
| 2022-11-15 | 236.00 | 243.00 | 236.00 | 240.00 | 240.00 | 821,636 |
| 2022-11-14 | 238.00 | 242.00 | 229.50 | 236.00 | 236.00 | 858,957 |
| 2022-11-11 | 229.00 | 245.00 | 218.50 | 238.00 | 238.00 | 1,122,339 |
| 2022-11-10 | 213.50 | 232.50 | 211.00 | 229.00 | 229.00 | 825,587 |
| 2022-11-09 | 216.00 | 220.00 | 213.60 | 218.00 | 218.00 | 411,739 |
| 2022-11-08 | 220.00 | 221.50 | 217.00 | 218.00 | 218.00 | 3,975,489 |
| 2022-11-07 | 220.00 | 222.00 | 214.50 | 217.00 | 217.00 | 828,797 |
| 2022-11-04 | 222.50 | 226.00 | 216.70 | 218.00 | 218.00 | 467,989 |
| 2022-11-03 | 222.00 | 222.50 | 217.50 | 222.50 | 222.50 | 482,753 |
| 2022-11-02 | 227.00 | 231.50 | 224.38 | 225.00 | 225.00 | 279,673 |
| 2022-11-01 | 230.00 | 235.50 | 226.50 | 229.00 | 229.00 | 807,171 |
| 2022-10-31 | 230.00 | 232.00 | 226.50 | 229.50 | 229.50 | 293,763 |
| 2022-10-28 | 222.00 | 231.00 | 219.96 | 230.00 | 230.00 | 455,794 |
| 2022-10-27 | 233.00 | 234.00 | 227.00 | 229.00 | 229.00 | 460,044 |
| 2022-10-26 | 229.50 | 235.00 | 224.60 | 235.00 | 235.00 | 448,299 |
| 2022-10-25 | 222.00 | 234.50 | 220.50 | 233.50 | 233.50 | 629,314 |
| 2022-10-24 | 223.00 | 229.00 | 219.50 | 226.00 | 226.00 | 625,172 |
| 2022-10-21 | 223.50 | 226.50 | 218.89 | 221.00 | 221.00 | 281,730 |
| 2022-10-20 | 222.50 | 228.00 | 218.00 | 228.00 | 228.00 | 1,075,090 |
| 2022-10-19 | 223.00 | 224.00 | 218.50 | 223.50 | 223.50 | 786,719 |
| 2022-10-18 | 225.00 | 226.00 | 218.50 | 224.00 | 224.00 | 974,379 |
| 2022-10-17 | 217.50 | 220.50 | 213.36 | 218.50 | 218.50 | 524,171 |
| 2022-10-14 | 215.00 | 221.63 | 213.50 | 216.00 | 216.00 | 521,838 |
| 2022-10-13 | 215.00 | 219.00 | 205.50 | 212.50 | 212.50 | 631,528 |
| 2022-10-12 | 221.00 | 221.00 | 213.00 | 214.50 | 214.50 | 597,275 |
| 2022-10-11 | 219.50 | 222.50 | 214.00 | 215.00 | 215.00 | 552,417 |
| 2022-10-10 | 222.00 | 226.16 | 220.78 | 221.50 | 221.50 | 1,078,231 |
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.