Allianz Technology Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 401.00 | 404.50 | 400.00 | 404.00 | 404.00 | 1,081,445 |
| 2024-11-22 | 396.50 | 404.00 | 394.00 | 398.00 | 398.00 | 584,882 |
| 2024-11-21 | 395.00 | 397.00 | 386.50 | 397.00 | 397.00 | 1,456,866 |
| 2024-11-20 | 394.50 | 395.00 | 386.44 | 387.50 | 387.50 | 654,297 |
| 2024-11-19 | 390.00 | 392.32 | 386.99 | 390.00 | 390.00 | 471,436 |
| 2024-11-18 | 386.50 | 392.00 | 384.00 | 392.00 | 392.00 | 1,433,795 |
| 2024-11-15 | 395.00 | 395.88 | 385.00 | 385.00 | 385.00 | 836,939 |
| 2024-11-14 | 393.50 | 403.00 | 393.50 | 397.50 | 397.50 | 641,507 |
| 2024-11-13 | 395.50 | 398.01 | 393.00 | 398.00 | 398.00 | 843,400 |
| 2024-11-12 | 396.00 | 397.00 | 388.50 | 393.50 | 393.50 | 479,914 |
| 2024-11-11 | 389.50 | 395.50 | 388.80 | 393.00 | 393.00 | 980,220 |
| 2024-11-08 | 388.50 | 391.16 | 383.00 | 390.00 | 390.00 | 638,532 |
| 2024-11-07 | 381.00 | 388.00 | 381.00 | 388.00 | 388.00 | 718,159 |
| 2024-11-06 | 377.50 | 384.00 | 374.50 | 379.50 | 379.50 | 1,450,386 |
| 2024-11-05 | 372.00 | 372.00 | 363.00 | 365.00 | 365.00 | 586,034 |
| 2024-11-04 | 364.00 | 368.50 | 363.50 | 367.00 | 367.00 | 619,851 |
| 2024-11-01 | 364.50 | 369.50 | 363.50 | 366.00 | 366.00 | 447,768 |
| 2024-10-31 | 375.00 | 375.00 | 363.00 | 364.00 | 364.00 | 682,065 |
| 2024-10-30 | 376.50 | 379.50 | 371.00 | 375.00 | 375.00 | 1,194,981 |
| 2024-10-29 | 376.50 | 381.50 | 372.50 | 374.00 | 374.00 | 997,061 |
| 2024-10-28 | 379.00 | 380.56 | 373.00 | 377.00 | 377.00 | 1,743,233 |
| 2024-10-25 | 368.50 | 379.00 | 365.00 | 379.00 | 379.00 | 1,253,964 |
| 2024-10-24 | 373.50 | 373.50 | 365.50 | 370.00 | 370.00 | 1,317,860 |
| 2024-10-23 | 367.00 | 374.50 | 367.00 | 367.00 | 367.00 | 799,775 |
| 2024-10-22 | 372.00 | 372.00 | 368.00 | 369.00 | 369.00 | 856,942 |
| 2024-10-21 | 372.00 | 372.28 | 367.50 | 370.00 | 370.00 | 1,132,314 |
| 2024-10-18 | 372.50 | 373.50 | 366.00 | 373.00 | 373.00 | 595,000 |
| 2024-10-17 | 366.00 | 372.52 | 363.50 | 372.50 | 372.50 | 1,028,622 |
| 2024-10-16 | 368.00 | 370.00 | 363.00 | 364.50 | 364.50 | 1,284,285 |
| 2024-10-15 | 377.50 | 378.00 | 361.00 | 364.50 | 364.50 | 920,369 |
| 2024-10-14 | 374.00 | 378.00 | 369.00 | 374.50 | 374.50 | 1,731,267 |
| 2024-10-11 | 364.00 | 374.14 | 364.00 | 372.50 | 372.50 | 1,117,255 |
| 2024-10-10 | 370.00 | 372.00 | 365.00 | 372.00 | 372.00 | 872,466 |
| 2024-10-09 | 357.00 | 369.00 | 357.00 | 369.00 | 369.00 | 3,650,518 |
| 2024-10-08 | 357.00 | 364.50 | 357.00 | 364.50 | 364.50 | 1,507,506 |
| 2024-10-07 | 357.50 | 363.02 | 357.50 | 362.00 | 362.00 | 1,041,471 |
| 2024-10-04 | 349.00 | 363.00 | 349.00 | 358.50 | 358.50 | 862,246 |
| 2024-10-03 | 347.50 | 355.46 | 347.00 | 354.00 | 354.00 | 1,182,351 |
| 2024-10-02 | 346.00 | 350.00 | 343.50 | 349.00 | 349.00 | 1,941,031 |
| 2024-10-01 | 349.00 | 356.50 | 343.90 | 345.50 | 345.50 | 763,371 |
| 2024-09-30 | 354.00 | 354.00 | 349.50 | 352.00 | 352.00 | 832,668 |
| 2024-09-27 | 351.00 | 358.00 | 350.00 | 354.00 | 354.00 | 967,108 |
| 2024-09-26 | 357.00 | 359.00 | 351.00 | 351.00 | 351.00 | 916,855 |
| 2024-09-25 | 349.00 | 357.00 | 348.00 | 352.00 | 352.00 | 1,290,607 |
| 2024-09-24 | 354.00 | 357.00 | 348.90 | 349.50 | 349.50 | 686,702 |
| 2024-09-23 | 350.50 | 355.50 | 349.50 | 351.00 | 351.00 | 3,584,725 |
| 2024-09-20 | 350.50 | 355.00 | 348.00 | 349.50 | 349.50 | 1,263,545 |
| 2024-09-19 | 345.00 | 357.00 | 344.50 | 357.00 | 357.00 | 819,262 |
| 2024-09-18 | 349.50 | 349.70 | 344.00 | 345.00 | 345.00 | 596,458 |
| 2024-09-17 | 345.00 | 351.00 | 345.00 | 351.00 | 351.00 | 602,922 |
| 2024-09-16 | 349.00 | 349.79 | 341.00 | 342.50 | 342.50 | 543,621 |
| 2024-09-13 | 347.00 | 350.00 | 345.60 | 349.00 | 349.00 | 783,046 |
| 2024-09-12 | 338.00 | 347.00 | 338.00 | 345.00 | 345.00 | 668,089 |
| 2024-09-11 | 328.00 | 334.15 | 326.00 | 331.00 | 331.00 | 662,605 |
| 2024-09-10 | 326.00 | 332.61 | 323.00 | 332.00 | 332.00 | 457,177 |
| 2024-09-09 | 322.50 | 328.00 | 322.50 | 326.00 | 326.00 | 1,088,718 |
| 2024-09-06 | 333.00 | 333.00 | 320.50 | 321.50 | 321.50 | 1,103,978 |
| 2024-09-05 | 334.00 | 337.05 | 328.94 | 331.00 | 331.00 | 1,182,007 |
| 2024-09-04 | 333.00 | 337.74 | 322.50 | 334.50 | 334.50 | 1,183,138 |
| 2024-09-03 | 353.00 | 353.00 | 338.08 | 339.00 | 339.00 | 1,238,541 |
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.