Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 679,589 |
| 2022-07-12 | 221.00 | 221.00 | 211.48 | 219.00 | 219.00 | 821,077 |
| 2022-07-11 | 218.00 | 221.00 | 215.35 | 219.00 | 219.00 | 695,023 |
| 2022-07-08 | 216.50 | 224.50 | 215.83 | 221.00 | 221.00 | 699,051 |
| 2022-07-07 | 213.50 | 219.00 | 212.00 | 219.00 | 219.00 | 952,481 |
| 2022-07-06 | 205.50 | 214.50 | 205.50 | 211.50 | 211.50 | 602,242 |
| 2022-07-05 | 205.00 | 208.00 | 201.02 | 207.50 | 207.50 | 1,333,799 |
| 2022-07-04 | 211.00 | 211.00 | 202.50 | 203.50 | 203.50 | 801,776 |
| 2022-07-01 | 204.50 | 210.50 | 203.00 | 210.50 | 210.50 | 1,078,228 |
| 2022-06-30 | 208.00 | 208.00 | 201.91 | 208.00 | 208.00 | 678,808 |
| 2022-06-29 | 217.00 | 217.00 | 208.47 | 210.00 | 210.00 | 522,808 |
| 2022-06-28 | 224.00 | 224.00 | 213.50 | 215.00 | 215.00 | 1,892,199 |
| 2022-06-27 | 216.00 | 222.00 | 213.75 | 216.00 | 216.00 | 3,561,797 |
| 2022-06-24 | 209.50 | 217.00 | 206.54 | 217.00 | 217.00 | 1,538,630 |
| 2022-06-23 | 212.50 | 212.50 | 203.50 | 209.50 | 209.50 | 1,001,255 |
| 2022-06-22 | 205.00 | 212.00 | 202.00 | 208.00 | 208.00 | 648,152 |
| 2022-06-21 | 209.00 | 212.00 | 204.58 | 212.00 | 212.00 | 989,510 |
| 2022-06-20 | 205.00 | 206.63 | 201.44 | 205.50 | 205.50 | 647,939 |
| 2022-06-17 | 206.50 | 206.50 | 199.40 | 203.50 | 203.50 | 1,468,071 |
| 2022-06-16 | 213.50 | 213.85 | 200.00 | 200.00 | 200.00 | 2,003,016 |
| 2022-06-15 | 211.50 | 214.50 | 207.25 | 214.50 | 214.50 | 919,498 |
| 2022-06-14 | 215.00 | 215.00 | 205.88 | 208.50 | 208.50 | 825,491 |
| 2022-06-13 | 213.50 | 214.24 | 204.71 | 208.00 | 208.00 | 1,027,993 |
| 2022-06-10 | 225.50 | 227.50 | 216.50 | 216.50 | 216.50 | 516,852 |
| 2022-06-09 | 233.50 | 235.01 | 227.00 | 228.00 | 228.00 | 473,937 |
| 2022-06-08 | 231.50 | 236.00 | 229.84 | 231.50 | 231.50 | 517,550 |
| 2022-06-07 | 230.00 | 232.00 | 224.50 | 230.00 | 230.00 | 575,196 |
| 2022-06-06 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 435,220 |
| 2022-06-01 | 230.00 | 234.00 | 226.50 | 228.00 | 228.00 | 589,176 |
| 2022-05-31 | 239.50 | 239.50 | 227.00 | 230.00 | 230.00 | 846,335 |
| 2022-05-30 | 231.00 | 240.00 | 226.70 | 234.00 | 234.00 | 987,164 |
| 2022-05-27 | 220.00 | 230.00 | 217.40 | 230.00 | 230.00 | 1,334,887 |
| 2022-05-26 | 210.50 | 219.50 | 206.75 | 219.00 | 219.00 | 897,632 |
| 2022-05-25 | 210.00 | 213.00 | 200.55 | 211.00 | 211.00 | 1,587,135 |
| 2022-05-24 | 209.50 | 215.50 | 207.00 | 207.00 | 207.00 | 734,393 |
| 2022-05-23 | 222.00 | 223.50 | 211.62 | 218.00 | 218.00 | 1,560,724 |
| 2022-05-20 | 218.00 | 224.50 | 215.00 | 220.00 | 220.00 | 1,868,194 |
| 2022-05-19 | 219.00 | 220.14 | 209.50 | 218.00 | 218.00 | 952,413 |
| 2022-05-18 | 228.50 | 229.83 | 223.00 | 224.00 | 224.00 | 1,481,232 |
| 2022-05-17 | 231.00 | 231.00 | 223.00 | 225.00 | 225.00 | 643,354 |
| 2022-05-16 | 231.00 | 231.50 | 223.00 | 227.00 | 227.00 | 1,940,617 |
| 2022-05-13 | 220.00 | 230.00 | 219.50 | 230.00 | 230.00 | 1,355,363 |
| 2022-05-12 | 217.00 | 221.50 | 211.00 | 218.00 | 218.00 | 1,210,882 |
| 2022-05-11 | 225.50 | 229.50 | 220.00 | 225.00 | 225.00 | 1,459,578 |
| 2022-05-10 | 224.00 | 226.50 | 219.00 | 220.00 | 220.00 | 1,752,556 |
| 2022-05-09 | 235.00 | 238.00 | 218.88 | 220.00 | 220.00 | 2,464,509 |
| 2022-05-06 | 240.00 | 244.00 | 231.58 | 239.00 | 239.00 | 1,607,472 |
| 2022-05-05 | 249.50 | 253.00 | 240.00 | 241.00 | 241.00 | 1,456,937 |
| 2022-05-04 | 251.00 | 252.00 | 239.00 | 242.50 | 242.50 | 1,108,652 |
| 2022-05-03 | 250.00 | 255.00 | 247.00 | 250.00 | 250.00 | 1,460,892 |
| 2022-04-29 | 255.00 | 258.00 | 250.50 | 253.50 | 253.50 | 772,019 |
| 2022-04-28 | 249.50 | 253.38 | 247.58 | 249.50 | 249.50 | 570,994 |
| 2022-04-27 | 250.00 | 250.00 | 242.00 | 244.50 | 244.50 | 684,967 |
| 2022-04-26 | 252.00 | 254.04 | 244.74 | 245.00 | 245.00 | 1,208,184 |
| 2022-04-25 | 241.00 | 252.00 | 240.00 | 248.50 | 248.50 | 1,814,939 |
| 2022-04-22 | 253.00 | 253.00 | 248.50 | 249.50 | 249.50 | 1,138,786 |
| 2022-04-21 | 256.00 | 260.00 | 255.00 | 255.00 | 255.00 | 645,448 |
| 2022-04-20 | 258.00 | 261.00 | 255.83 | 259.00 | 259.00 | 1,100,803 |
| 2022-04-19 | 259.00 | 261.25 | 250.70 | 258.00 | 258.00 | 850,856 |
| 2022-04-14 | 266.50 | 266.50 | 257.22 | 261.50 | 261.50 | 1,860,480 |
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.