Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 457.50 | 457.50 | 449.50 | 453.00 | 453.00 | 765,852 |
| 2025-02-18 | 456.00 | 458.00 | 452.00 | 454.50 | 454.50 | 1,199,127 |
| 2025-02-17 | 452.00 | 459.00 | 452.00 | 455.00 | 455.00 | 588,852 |
| 2025-02-14 | 453.50 | 456.00 | 450.50 | 454.00 | 454.00 | 1,083,143 |
| 2025-02-13 | 448.50 | 455.29 | 446.00 | 453.50 | 453.50 | 1,109,909 |
| 2025-02-12 | 448.00 | 455.50 | 445.00 | 448.50 | 448.50 | 654,072 |
| 2025-02-11 | 452.50 | 456.30 | 448.00 | 455.50 | 455.50 | 940,418 |
| 2025-02-10 | 448.00 | 456.00 | 443.50 | 452.50 | 452.50 | 882,986 |
| 2025-02-07 | 444.00 | 451.90 | 444.00 | 445.00 | 445.00 | 768,508 |
| 2025-02-06 | 437.00 | 448.00 | 437.00 | 448.00 | 448.00 | 800,501 |
| 2025-02-05 | 432.50 | 439.00 | 429.00 | 439.00 | 439.00 | 827,590 |
| 2025-02-04 | 429.50 | 437.00 | 429.50 | 436.00 | 436.00 | 840,681 |
| 2025-02-03 | 433.00 | 435.78 | 419.01 | 429.00 | 429.00 | 1,440,641 |
| 2025-01-31 | 437.00 | 445.00 | 434.18 | 443.00 | 443.00 | 687,498 |
| 2025-01-30 | 437.00 | 440.96 | 430.85 | 434.50 | 434.50 | 545,820 |
| 2025-01-29 | 433.00 | 443.00 | 426.75 | 433.50 | 433.50 | 869,581 |
| 2025-01-28 | 428.00 | 430.50 | 421.14 | 428.00 | 428.00 | 1,820,717 |
| 2025-01-27 | 433.50 | 434.00 | 406.63 | 422.00 | 422.00 | 2,391,572 |
| 2025-01-24 | 447.00 | 447.00 | 443.00 | 445.00 | 445.00 | 654,949 |
| 2025-01-23 | 440.50 | 447.00 | 440.50 | 444.50 | 444.50 | 667,803 |
| 2025-01-22 | 437.00 | 447.00 | 436.50 | 447.00 | 447.00 | 798,116 |
| 2025-01-21 | 436.50 | 436.50 | 430.00 | 435.00 | 435.00 | 932,443 |
| 2025-01-20 | 437.50 | 437.50 | 429.00 | 429.00 | 429.00 | 698,975 |
| 2025-01-17 | 430.00 | 437.06 | 429.50 | 434.00 | 434.00 | 706,641 |
| 2025-01-16 | 427.50 | 435.00 | 426.00 | 433.50 | 433.50 | 816,051 |
| 2025-01-15 | 419.00 | 428.00 | 414.50 | 428.00 | 428.00 | 594,101 |
| 2025-01-14 | 416.00 | 422.00 | 413.50 | 415.50 | 415.50 | 723,041 |
| 2025-01-13 | 411.50 | 418.50 | 410.00 | 413.00 | 413.00 | 808,433 |
| 2025-01-10 | 422.50 | 428.00 | 412.84 | 415.00 | 415.00 | 1,076,156 |
| 2025-01-09 | 420.50 | 423.88 | 419.45 | 421.00 | 421.00 | 813,355 |
| 2025-01-08 | 425.50 | 431.50 | 419.00 | 419.50 | 419.50 | 1,561,466 |
| 2025-01-07 | 432.00 | 433.76 | 422.81 | 426.00 | 426.00 | 952,108 |
| 2025-01-06 | 427.50 | 435.58 | 426.00 | 433.50 | 433.50 | 1,024,362 |
| 2025-01-03 | 422.50 | 426.70 | 418.00 | 426.00 | 426.00 | 739,429 |
| 2025-01-02 | 417.00 | 424.00 | 412.00 | 423.00 | 423.00 | 555,984 |
| 2024-12-31 | 415.50 | 420.00 | 415.00 | 419.00 | 419.00 | 135,579 |
| 2024-12-30 | 420.00 | 420.50 | 412.00 | 416.50 | 416.50 | 388,215 |
| 2024-12-27 | 421.00 | 424.84 | 415.00 | 419.00 | 419.00 | 651,987 |
| 2024-12-24 | 422.00 | 424.23 | 419.59 | 421.00 | 421.00 | 160,516 |
| 2024-12-23 | 414.50 | 422.00 | 406.85 | 422.00 | 422.00 | 632,103 |
| 2024-12-20 | 413.00 | 414.50 | 398.53 | 414.50 | 414.50 | 1,672,872 |
| 2024-12-19 | 419.50 | 419.50 | 406.50 | 413.50 | 413.50 | 1,494,160 |
| 2024-12-18 | 423.00 | 427.00 | 420.50 | 425.00 | 425.00 | 985,113 |
| 2024-12-17 | 421.50 | 422.50 | 414.00 | 421.50 | 421.50 | 878,640 |
| 2024-12-16 | 418.50 | 420.59 | 415.00 | 418.00 | 418.00 | 742,810 |
| 2024-12-13 | 419.00 | 421.00 | 415.00 | 415.00 | 415.00 | 634,362 |
| 2024-12-12 | 415.00 | 419.00 | 410.00 | 415.50 | 415.50 | 371,837 |
| 2024-12-11 | 410.50 | 415.03 | 409.00 | 415.00 | 415.00 | 668,826 |
| 2024-12-10 | 416.50 | 416.50 | 410.50 | 411.50 | 411.50 | 506,178 |
| 2024-12-09 | 413.00 | 418.36 | 410.50 | 412.50 | 412.50 | 854,087 |
| 2024-12-06 | 414.00 | 416.03 | 411.00 | 416.00 | 416.00 | 459,607 |
| 2024-12-05 | 412.00 | 417.00 | 411.00 | 413.50 | 413.50 | 610,975 |
| 2024-12-04 | 407.00 | 415.53 | 401.42 | 415.50 | 415.50 | 957,225 |
| 2024-12-03 | 405.00 | 406.01 | 400.50 | 405.50 | 405.50 | 2,215,779 |
| 2024-12-02 | 401.00 | 406.50 | 392.50 | 402.00 | 402.00 | 661,421 |
| 2024-11-29 | 398.00 | 400.00 | 392.00 | 397.50 | 397.50 | 427,781 |
| 2024-11-28 | 396.00 | 398.00 | 392.30 | 398.00 | 398.00 | 345,742 |
| 2024-11-27 | 401.00 | 404.50 | 392.44 | 394.00 | 394.00 | 757,185 |
| 2024-11-26 | 398.00 | 405.00 | 397.50 | 405.00 | 405.00 | 789,706 |
| 2024-11-25 | 401.00 | 404.50 | 400.00 | 404.00 | 404.00 | 1,081,445 |
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.