Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 256.00 | 263.00 | 253.31 | 263.00 | 263.00 | 1,987,288 |
| 2022-04-12 | 254.50 | 261.82 | 252.00 | 256.00 | 256.00 | 1,975,970 |
| 2022-04-11 | 267.00 | 269.00 | 255.50 | 258.50 | 258.50 | 842,122 |
| 2022-04-08 | 268.00 | 270.00 | 264.39 | 267.00 | 267.00 | 521,520 |
| 2022-04-07 | 271.00 | 271.00 | 262.50 | 267.50 | 267.50 | 1,244,722 |
| 2022-04-06 | 275.00 | 276.00 | 262.50 | 267.00 | 267.00 | 1,202,893 |
| 2022-04-05 | 280.50 | 281.50 | 273.50 | 273.50 | 273.50 | 1,177,655 |
| 2022-04-04 | 282.50 | 282.50 | 275.22 | 280.00 | 280.00 | 1,198,529 |
| 2022-04-01 | 279.50 | 282.50 | 275.00 | 277.00 | 277.00 | 794,187 |
| 2022-03-31 | 282.00 | 283.00 | 276.12 | 283.00 | 283.00 | 1,718,671 |
| 2022-03-30 | 283.50 | 287.00 | 276.00 | 283.00 | 283.00 | 5,103,098 |
| 2022-03-29 | 283.00 | 285.00 | 278.75 | 280.00 | 280.00 | 3,152,264 |
| 2022-03-28 | 275.50 | 282.00 | 273.57 | 279.00 | 279.00 | 1,239,474 |
| 2022-03-25 | 277.50 | 280.00 | 271.50 | 276.00 | 276.00 | 1,437,339 |
| 2022-03-24 | 276.00 | 281.50 | 273.52 | 276.50 | 276.50 | 665,359 |
| 2022-03-23 | 283.00 | 283.00 | 273.00 | 278.00 | 278.00 | 665,730 |
| 2022-03-22 | 277.50 | 283.18 | 275.00 | 277.00 | 277.00 | 1,335,178 |
| 2022-03-21 | 277.00 | 283.50 | 273.50 | 278.00 | 278.00 | 1,015,872 |
| 2022-03-18 | 277.00 | 277.00 | 269.90 | 275.00 | 275.00 | 723,792 |
| 2022-03-17 | 270.00 | 274.50 | 268.20 | 269.50 | 269.50 | 903,606 |
| 2022-03-16 | 257.00 | 271.09 | 253.00 | 269.00 | 269.00 | 2,609,297 |
| 2022-03-15 | 248.00 | 249.13 | 240.00 | 248.00 | 248.00 | 920,777 |
| 2022-03-14 | 254.50 | 258.50 | 247.00 | 248.00 | 248.00 | 805,675 |
| 2022-03-11 | 255.00 | 264.50 | 252.50 | 255.00 | 255.00 | 806,001 |
| 2022-03-10 | 259.50 | 259.50 | 250.00 | 252.50 | 252.50 | 716,530 |
| 2022-03-09 | 248.00 | 258.27 | 245.69 | 253.00 | 253.00 | 1,058,274 |
| 2022-03-08 | 239.50 | 245.19 | 233.49 | 244.00 | 244.00 | 2,786,229 |
| 2022-03-07 | 252.50 | 257.77 | 238.00 | 244.00 | 244.00 | 1,774,732 |
| 2022-03-04 | 264.50 | 267.50 | 252.00 | 258.50 | 258.50 | 1,280,356 |
| 2022-03-03 | 269.50 | 278.00 | 267.00 | 268.50 | 268.50 | 998,548 |
| 2022-03-02 | 272.50 | 277.00 | 269.50 | 276.50 | 276.50 | 894,555 |
| 2022-03-01 | 275.50 | 280.00 | 271.00 | 274.50 | 274.50 | 777,253 |
| 2022-02-28 | 263.50 | 278.85 | 263.50 | 275.00 | 275.00 | 821,691 |
| 2022-02-25 | 263.00 | 276.78 | 260.00 | 272.50 | 272.50 | 1,783,758 |
| 2022-02-24 | 255.00 | 263.14 | 243.21 | 257.00 | 257.00 | 2,207,734 |
| 2022-02-23 | 269.50 | 271.20 | 259.00 | 263.50 | 263.50 | 741,980 |
| 2022-02-22 | 260.00 | 270.50 | 247.42 | 263.50 | 263.50 | 1,773,366 |
| 2022-02-21 | 276.50 | 279.45 | 264.00 | 265.00 | 265.00 | 1,520,183 |
| 2022-02-18 | 283.50 | 286.00 | 276.50 | 276.50 | 276.50 | 506,167 |
| 2022-02-17 | 288.50 | 292.71 | 284.30 | 288.50 | 288.50 | 412,943 |
| 2022-02-16 | 288.00 | 296.00 | 288.00 | 291.00 | 291.00 | 426,778 |
| 2022-02-15 | 287.00 | 293.50 | 279.76 | 291.50 | 291.50 | 644,106 |
| 2022-02-14 | 285.00 | 289.12 | 279.99 | 287.00 | 287.00 | 1,157,230 |
| 2022-02-11 | 290.00 | 301.04 | 290.00 | 293.50 | 293.50 | 464,542 |
| 2022-02-10 | 300.50 | 305.00 | 295.13 | 300.50 | 300.50 | 772,952 |
| 2022-02-09 | 286.50 | 299.22 | 286.50 | 296.00 | 296.00 | 768,336 |
| 2022-02-08 | 285.00 | 289.50 | 280.68 | 286.00 | 286.00 | 627,499 |
| 2022-02-07 | 285.00 | 290.00 | 283.69 | 285.00 | 285.00 | 609,030 |
| 2022-02-04 | 282.00 | 288.17 | 277.93 | 282.00 | 282.00 | 828,769 |
| 2022-02-03 | 287.00 | 287.50 | 280.50 | 281.00 | 281.00 | 1,082,426 |
| 2022-02-02 | 304.50 | 311.62 | 292.50 | 292.50 | 292.50 | 1,681,759 |
| 2022-02-01 | 286.00 | 303.50 | 286.00 | 299.00 | 299.00 | 1,671,566 |
| 2022-01-31 | 276.50 | 286.00 | 274.25 | 286.00 | 286.00 | 1,283,408 |
| 2022-01-28 | 280.00 | 280.00 | 266.38 | 271.00 | 271.00 | 2,084,705 |
| 2022-01-27 | 278.00 | 283.50 | 266.50 | 277.00 | 277.00 | 963,958 |
| 2022-01-26 | 272.00 | 286.14 | 269.50 | 280.00 | 280.00 | 1,959,977 |
| 2022-01-25 | 255.00 | 271.88 | 254.86 | 268.00 | 268.00 | 2,739,668 |
| 2022-01-24 | 272.00 | 272.93 | 251.00 | 255.00 | 255.00 | 3,829,604 |
| 2022-01-21 | 286.00 | 286.00 | 272.50 | 277.00 | 277.00 | 2,365,109 |
| 2022-01-20 | 286.00 | 296.00 | 285.63 | 293.00 | 293.00 | 1,033,064 |
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.