Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 281.00 | 293.50 | 277.26 | 288.50 | 288.50 | 1,735,024 |
| 2022-01-18 | 299.00 | 301.50 | 286.03 | 291.00 | 291.00 | 3,113,296 |
| 2022-01-17 | 303.00 | 305.50 | 299.60 | 301.50 | 301.50 | 764,376 |
| 2022-01-14 | 308.00 | 310.39 | 294.77 | 300.00 | 300.00 | 1,925,455 |
| 2022-01-13 | 324.00 | 324.00 | 310.50 | 310.50 | 310.50 | 680,020 |
| 2022-01-12 | 321.00 | 328.70 | 318.65 | 321.00 | 321.00 | 959,892 |
| 2022-01-11 | 310.50 | 317.97 | 308.50 | 314.50 | 314.50 | 1,151,516 |
| 2022-01-10 | 325.50 | 329.50 | 297.49 | 305.00 | 305.00 | 2,548,855 |
| 2022-01-07 | 329.50 | 329.50 | 318.00 | 323.50 | 323.50 | 981,423 |
| 2022-01-06 | 329.00 | 332.50 | 321.50 | 329.50 | 329.50 | 2,004,096 |
| 2022-01-05 | 346.50 | 349.50 | 338.50 | 338.50 | 338.50 | 1,173,651 |
| 2022-01-04 | 356.00 | 359.92 | 345.00 | 346.00 | 346.00 | 1,232,631 |
| 2021-12-31 | 352.00 | 357.50 | 351.50 | 352.50 | 352.50 | 215,938 |
| 2021-12-30 | 354.00 | 359.00 | 353.67 | 357.00 | 357.00 | 479,472 |
| 2021-12-29 | 356.50 | 361.47 | 352.00 | 354.50 | 354.50 | 547,753 |
| 2021-12-24 | 356.50 | 356.85 | 353.00 | 355.00 | 355.00 | 192,535 |
| 2021-12-23 | 347.50 | 356.50 | 347.50 | 355.00 | 355.00 | 689,798 |
| 2021-12-22 | 338.50 | 352.20 | 338.50 | 349.00 | 349.00 | 633,970 |
| 2021-12-21 | 341.00 | 345.00 | 339.50 | 342.50 | 342.50 | 768,138 |
| 2021-12-20 | 336.00 | 341.00 | 333.40 | 337.50 | 337.50 | 638,707 |
| 2021-12-17 | 341.00 | 345.00 | 333.50 | 345.00 | 345.00 | 1,259,498 |
| 2021-12-16 | 348.00 | 356.06 | 344.50 | 345.00 | 345.00 | 1,076,204 |
| 2021-12-15 | 338.50 | 342.10 | 338.00 | 342.00 | 342.00 | 2,127,935 |
| 2021-12-14 | 342.50 | 345.00 | 335.50 | 338.50 | 338.50 | 2,197,168 |
| 2021-12-13 | 345.00 | 350.98 | 339.00 | 339.50 | 339.50 | 488,295 |
| 2021-12-10 | 352.00 | 354.00 | 346.00 | 346.50 | 346.50 | 496,782 |
| 2021-12-09 | 351.50 | 354.00 | 348.50 | 352.00 | 352.00 | 421,080 |
| 2021-12-08 | 349.00 | 353.00 | 345.00 | 350.00 | 350.00 | 875,306 |
| 2021-12-07 | 344.00 | 347.50 | 342.00 | 344.50 | 344.50 | 1,621,194 |
| 2021-12-06 | 348.00 | 348.69 | 331.00 | 337.50 | 337.50 | 1,045,439 |
| 2021-12-03 | 350.00 | 354.00 | 339.00 | 341.50 | 341.50 | 920,074 |
| 2021-12-02 | 349.00 | 353.00 | 343.50 | 349.50 | 349.50 | 1,483,938 |
| 2021-12-01 | 353.00 | 360.00 | 353.00 | 356.50 | 356.50 | 925,948 |
| 2021-11-30 | 355.00 | 360.50 | 348.97 | 352.50 | 352.50 | 803,745 |
| 2021-11-29 | 350.50 | 358.35 | 350.50 | 355.00 | 355.00 | 1,373,563 |
| 2021-11-26 | 355.00 | 363.10 | 345.00 | 345.50 | 345.50 | 1,488,819 |
| 2021-11-25 | 360.00 | 362.47 | 355.00 | 362.00 | 362.00 | 339,737 |
| 2021-11-24 | 357.00 | 358.08 | 350.00 | 356.00 | 356.00 | 909,380 |
| 2021-11-23 | 368.50 | 368.50 | 350.00 | 354.00 | 354.00 | 1,031,031 |
| 2021-11-22 | 372.00 | 372.89 | 364.00 | 370.00 | 370.00 | 813,004 |
| 2021-11-19 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 780,315 |
| 2021-11-18 | 372.00 | 372.00 | 365.33 | 369.00 | 369.00 | 838,934 |
| 2021-11-17 | 370.50 | 372.27 | 368.00 | 368.00 | 368.00 | 792,911 |
| 2021-11-16 | 365.00 | 373.50 | 365.00 | 368.50 | 368.50 | 1,331,181 |
| 2021-11-15 | 363.00 | 373.00 | 363.00 | 370.00 | 370.00 | 1,357,603 |
| 2021-11-12 | 354.00 | 365.00 | 354.00 | 362.50 | 362.50 | 1,115,440 |
| 2021-11-11 | 354.00 | 361.50 | 352.71 | 357.00 | 357.00 | 823,419 |
| 2021-11-10 | 354.00 | 357.09 | 351.50 | 355.50 | 355.50 | 644,284 |
| 2021-11-09 | 353.00 | 356.86 | 351.50 | 353.00 | 353.00 | 837,646 |
| 2021-11-08 | 354.00 | 355.50 | 349.00 | 353.00 | 353.00 | 792,709 |
| 2021-11-05 | 353.00 | 360.00 | 349.48 | 353.50 | 353.50 | 1,276,132 |
| 2021-11-04 | 338.00 | 351.33 | 337.00 | 348.50 | 348.50 | 1,554,720 |
| 2021-11-03 | 332.50 | 337.60 | 332.00 | 334.50 | 334.50 | 1,169,808 |
| 2021-11-02 | 332.00 | 335.00 | 329.00 | 333.50 | 333.50 | 778,632 |
| 2021-11-01 | 325.00 | 332.00 | 321.00 | 328.50 | 328.50 | 1,052,848 |
| 2021-10-29 | 320.00 | 324.50 | 317.00 | 324.00 | 324.00 | 560,202 |
| 2021-10-28 | 317.00 | 321.50 | 316.00 | 321.50 | 321.50 | 588,242 |
| 2021-10-27 | 317.00 | 320.50 | 317.00 | 319.00 | 319.00 | 523,917 |
| 2021-10-26 | 313.00 | 321.34 | 313.00 | 319.00 | 319.00 | 862,227 |
| 2021-10-25 | 311.50 | 315.84 | 309.00 | 312.50 | 312.50 | 1,264,624 |
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.