Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 460.50 | 465.00 | 457.50 | 460.50 | 460.50 | 497,881 |
| 2025-08-11 | 461.50 | 466.00 | 460.00 | 462.50 | 462.50 | 593,230 |
| 2025-08-08 | 462.50 | 468.22 | 460.00 | 460.50 | 460.50 | 572,700 |
| 2025-08-07 | 462.50 | 470.50 | 460.50 | 463.00 | 463.00 | 735,955 |
| 2025-08-06 | 460.00 | 462.50 | 455.50 | 462.00 | 462.00 | 1,261,919 |
| 2025-08-05 | 465.00 | 467.50 | 456.00 | 456.00 | 456.00 | 664,492 |
| 2025-08-04 | 459.00 | 460.50 | 453.50 | 460.50 | 460.50 | 498,161 |
| 2025-08-01 | 465.00 | 471.00 | 451.26 | 457.50 | 457.50 | 1,301,010 |
| 2025-07-31 | 466.00 | 478.00 | 466.00 | 470.50 | 470.50 | 1,194,650 |
| 2025-07-30 | 457.00 | 464.00 | 456.00 | 464.00 | 464.00 | 1,051,954 |
| 2025-07-29 | 458.00 | 463.00 | 454.00 | 455.00 | 455.00 | 1,012,147 |
| 2025-07-28 | 454.00 | 457.50 | 453.50 | 454.00 | 454.00 | 468,392 |
| 2025-07-25 | 449.00 | 454.00 | 446.50 | 453.50 | 453.50 | 561,234 |
| 2025-07-24 | 447.00 | 448.38 | 442.00 | 446.50 | 446.50 | 418,231 |
| 2025-07-23 | 445.50 | 449.00 | 439.50 | 441.00 | 441.00 | 307,043 |
| 2025-07-22 | 453.50 | 454.00 | 440.50 | 443.00 | 443.00 | 986,456 |
| 2025-07-21 | 450.52 | 454.00 | 448.50 | 452.00 | 452.00 | 556,425 |
| 2025-07-18 | 452.50 | 454.00 | 446.00 | 448.50 | 448.50 | 481,495 |
| 2025-07-17 | 447.50 | 451.50 | 445.50 | 450.50 | 450.50 | 1,169,946 |
| 2025-07-16 | 442.00 | 446.00 | 438.88 | 441.50 | 441.50 | 973,270 |
| 2025-07-15 | 438.50 | 444.50 | 438.50 | 444.00 | 444.00 | 663,130 |
| 2025-07-14 | 429.50 | 438.00 | 429.50 | 438.00 | 438.00 | 755,967 |
| 2025-07-11 | 430.00 | 437.00 | 428.81 | 432.50 | 432.50 | 495,024 |
| 2025-07-10 | 435.50 | 438.50 | 431.35 | 432.50 | 432.50 | 663,097 |
| 2025-07-09 | 429.00 | 437.00 | 429.00 | 433.00 | 433.00 | 525,400 |
| 2025-07-08 | 434.00 | 434.00 | 429.00 | 430.50 | 430.50 | 581,224 |
| 2025-07-07 | 431.00 | 432.00 | 425.00 | 431.50 | 431.50 | 890,017 |
| 2025-07-04 | 432.50 | 434.00 | 426.50 | 426.50 | 426.50 | 304,793 |
| 2025-07-03 | 428.00 | 435.18 | 423.93 | 434.00 | 434.00 | 572,831 |
| 2025-07-02 | 419.00 | 428.50 | 418.50 | 427.00 | 427.00 | 1,042,974 |
| 2025-07-01 | 424.50 | 425.00 | 415.75 | 419.50 | 419.50 | 1,289,014 |
| 2025-06-30 | 425.50 | 428.50 | 423.37 | 424.00 | 424.00 | 594,886 |
| 2025-06-27 | 421.00 | 425.50 | 421.00 | 424.00 | 424.00 | 709,129 |
| 2025-06-26 | 417.50 | 420.53 | 414.50 | 420.50 | 420.50 | 980,937 |
| 2025-06-25 | 416.00 | 419.00 | 414.00 | 418.50 | 418.50 | 1,762,408 |
| 2025-06-24 | 413.00 | 416.98 | 411.50 | 412.00 | 412.00 | 746,092 |
| 2025-06-23 | 403.50 | 410.00 | 403.50 | 406.50 | 406.50 | 426,039 |
| 2025-06-20 | 411.00 | 411.50 | 405.50 | 406.50 | 406.50 | 1,201,575 |
| 2025-06-19 | 414.50 | 417.00 | 406.00 | 406.00 | 406.00 | 739,241 |
| 2025-06-18 | 415.50 | 417.50 | 409.55 | 413.00 | 413.00 | 739,260 |
| 2025-06-17 | 411.50 | 414.50 | 408.00 | 414.00 | 414.00 | 622,970 |
| 2025-06-16 | 407.50 | 412.00 | 402.50 | 411.00 | 411.00 | 370,746 |
| 2025-06-13 | 406.00 | 410.50 | 402.72 | 406.50 | 406.50 | 544,650 |
| 2025-06-12 | 410.00 | 412.00 | 407.00 | 410.00 | 410.00 | 489,017 |
| 2025-06-11 | 412.00 | 415.51 | 410.50 | 414.00 | 414.00 | 478,188 |
| 2025-06-10 | 413.50 | 414.00 | 410.00 | 410.50 | 410.50 | 496,405 |
| 2025-06-09 | 410.00 | 414.50 | 409.00 | 410.50 | 410.50 | 349,553 |
| 2025-06-06 | 405.50 | 413.43 | 399.50 | 412.50 | 412.50 | 939,419 |
| 2025-06-05 | 404.00 | 409.44 | 401.97 | 406.00 | 406.00 | 442,426 |
| 2025-06-04 | 401.50 | 405.00 | 396.50 | 405.00 | 405.00 | 398,580 |
| 2025-06-03 | 393.00 | 403.00 | 392.00 | 403.00 | 403.00 | 877,594 |
| 2025-06-02 | 395.50 | 395.50 | 387.00 | 390.50 | 390.50 | 406,704 |
| 2025-05-30 | 396.00 | 403.00 | 389.66 | 390.00 | 390.00 | 541,682 |
| 2025-05-29 | 404.50 | 410.00 | 393.33 | 397.00 | 397.00 | 811,555 |
| 2025-05-28 | 390.50 | 400.00 | 386.50 | 396.50 | 396.50 | 477,356 |
| 2025-05-27 | 387.00 | 396.00 | 387.00 | 396.00 | 396.00 | 994,006 |
| 2025-05-23 | 389.50 | 395.50 | 379.00 | 385.50 | 385.50 | 602,748 |
| 2025-05-22 | 391.50 | 399.00 | 387.50 | 392.00 | 392.00 | 610,545 |
| 2025-05-21 | 386.50 | 400.00 | 386.00 | 399.00 | 399.00 | 1,102,736 |
| 2025-05-20 | 398.00 | 400.50 | 394.73 | 395.50 | 395.50 | 458,125 |
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.