Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 233.00 | 237.50 | 226.50 | 227.00 | 227.00 | 558,318 |
| 2022-10-06 | 230.00 | 236.29 | 227.96 | 236.00 | 236.00 | 353,717 |
| 2022-10-05 | 227.00 | 231.00 | 224.00 | 230.50 | 230.50 | 1,079,023 |
| 2022-10-04 | 227.00 | 230.65 | 221.56 | 230.00 | 230.00 | 1,337,502 |
| 2022-10-03 | 218.00 | 221.00 | 213.00 | 221.00 | 221.00 | 1,012,050 |
| 2022-09-30 | 221.00 | 224.00 | 217.69 | 222.50 | 222.50 | 1,665,750 |
| 2022-09-29 | 218.00 | 226.00 | 214.50 | 220.00 | 220.00 | 2,596,129 |
| 2022-09-28 | 223.50 | 225.00 | 213.58 | 224.00 | 224.00 | 1,225,206 |
| 2022-09-27 | 226.00 | 228.55 | 223.50 | 225.50 | 225.50 | 1,082,247 |
| 2022-09-26 | 224.50 | 229.50 | 222.00 | 224.00 | 224.00 | 987,273 |
| 2022-09-23 | 221.00 | 225.00 | 219.28 | 223.00 | 223.00 | 1,280,950 |
| 2022-09-22 | 227.50 | 229.50 | 221.00 | 222.00 | 222.00 | 360,738 |
| 2022-09-21 | 228.50 | 232.50 | 226.50 | 231.50 | 231.50 | 1,206,567 |
| 2022-09-20 | 233.00 | 236.00 | 225.50 | 228.50 | 228.50 | 598,881 |
| 2022-09-16 | 229.50 | 231.00 | 225.50 | 228.00 | 228.00 | 956,387 |
| 2022-09-15 | 231.00 | 236.50 | 228.50 | 230.50 | 230.50 | 831,722 |
| 2022-09-14 | 228.00 | 238.00 | 228.00 | 230.50 | 230.50 | 545,665 |
| 2022-09-13 | 243.00 | 251.50 | 232.00 | 232.00 | 232.00 | 1,150,731 |
| 2022-09-12 | 241.50 | 249.00 | 239.57 | 247.50 | 247.50 | 470,927 |
| 2022-09-09 | 237.00 | 242.00 | 236.08 | 241.50 | 241.50 | 488,540 |
| 2022-09-08 | 228.50 | 236.00 | 226.50 | 236.00 | 236.00 | 1,307,591 |
| 2022-09-07 | 224.50 | 231.50 | 223.00 | 228.00 | 228.00 | 835,421 |
| 2022-09-06 | 226.50 | 230.00 | 223.00 | 229.00 | 229.00 | 1,328,027 |
| 2022-09-05 | 224.50 | 227.50 | 223.26 | 223.50 | 223.50 | 645,921 |
| 2022-09-02 | 227.50 | 233.00 | 224.58 | 230.50 | 230.50 | 920,269 |
| 2022-09-01 | 231.00 | 233.00 | 224.50 | 224.50 | 224.50 | 866,697 |
| 2022-08-31 | 230.50 | 238.24 | 230.50 | 231.50 | 231.50 | 639,114 |
| 2022-08-30 | 234.00 | 239.00 | 230.00 | 233.50 | 233.50 | 1,244,362 |
| 2022-08-26 | 240.00 | 245.00 | 237.00 | 237.00 | 237.00 | 794,810 |
| 2022-08-25 | 239.50 | 245.00 | 237.96 | 241.50 | 241.50 | 1,268,989 |
| 2022-08-24 | 239.50 | 240.06 | 233.82 | 238.50 | 238.50 | 368,993 |
| 2022-08-23 | 238.50 | 239.50 | 235.33 | 239.50 | 239.50 | 1,128,339 |
| 2022-08-22 | 249.50 | 255.00 | 236.50 | 237.50 | 237.50 | 1,222,681 |
| 2022-08-19 | 260.00 | 260.00 | 249.00 | 253.00 | 253.00 | 925,705 |
| 2022-08-18 | 251.00 | 259.00 | 247.00 | 259.00 | 259.00 | 767,018 |
| 2022-08-17 | 256.00 | 259.50 | 248.50 | 248.50 | 248.50 | 501,380 |
| 2022-08-16 | 260.50 | 260.50 | 252.66 | 259.00 | 259.00 | 713,539 |
| 2022-08-15 | 257.50 | 259.50 | 255.00 | 256.50 | 256.50 | 712,646 |
| 2022-08-12 | 251.50 | 257.00 | 248.00 | 257.00 | 257.00 | 671,828 |
| 2022-08-11 | 254.00 | 254.00 | 248.50 | 251.00 | 251.00 | 721,633 |
| 2022-08-10 | 239.50 | 251.50 | 239.50 | 249.00 | 249.00 | 760,826 |
| 2022-08-09 | 257.50 | 257.50 | 240.00 | 244.00 | 244.00 | 1,186,402 |
| 2022-08-08 | 248.00 | 256.00 | 248.00 | 253.50 | 253.50 | 604,348 |
| 2022-08-05 | 252.00 | 256.00 | 248.50 | 252.00 | 252.00 | 732,581 |
| 2022-08-04 | 247.50 | 256.25 | 247.50 | 252.00 | 252.00 | 1,020,765 |
| 2022-08-03 | 237.00 | 248.00 | 237.00 | 247.00 | 247.00 | 720,435 |
| 2022-08-02 | 241.00 | 242.07 | 236.50 | 240.00 | 240.00 | 1,164,065 |
| 2022-08-01 | 242.50 | 244.00 | 237.50 | 242.00 | 242.00 | 615,981 |
| 2022-07-29 | 236.50 | 244.28 | 236.50 | 241.00 | 241.00 | 901,240 |
| 2022-07-28 | 235.00 | 235.00 | 226.79 | 234.50 | 234.50 | 594,480 |
| 2022-07-27 | 224.50 | 231.00 | 221.67 | 231.00 | 231.00 | 1,279,553 |
| 2022-07-26 | 230.00 | 230.50 | 222.00 | 224.00 | 224.00 | 990,442 |
| 2022-07-25 | 236.50 | 236.50 | 226.34 | 229.50 | 229.50 | 507,263 |
| 2022-07-22 | 234.00 | 244.50 | 231.56 | 232.50 | 232.50 | 1,069,432 |
| 2022-07-21 | 234.50 | 235.00 | 229.43 | 235.00 | 235.00 | 851,054 |
| 2022-07-20 | 228.00 | 233.00 | 226.91 | 231.00 | 231.00 | 1,196,355 |
| 2022-07-19 | 225.00 | 226.00 | 218.50 | 226.00 | 226.00 | 1,018,514 |
| 2022-07-18 | 222.00 | 225.00 | 220.72 | 224.50 | 224.50 | 768,099 |
| 2022-07-15 | 217.50 | 222.00 | 215.00 | 220.50 | 220.50 | 342,316 |
| 2022-07-14 | 214.00 | 216.30 | 211.00 | 214.00 | 214.00 | 440,442 |
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.