Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allianzim U.s. (ARLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.60 29.60 29.60 29.6884 500
18th Sep 2025 (Thu) 29.41 29.5463 29.41 29.5463 0
17th Sep 2025 (Wed) 29.41 29.41 29.41 29.4032 100
16th Sep 2025 (Tue) 29.43 29.43 29.43 29.4564 100
15th Sep 2025 (Mon) 29.43 29.43 29.43 29.4708 380
12th Sep 2025 (Fri) 28.69 29.3576 28.69 29.3576 0
11th Sep 2025 (Thu) 28.69 29.3531 28.69 29.3531 0
10th Sep 2025 (Wed) 28.69 29.1189 28.69 29.1189 0
9th Sep 2025 (Tue) 28.69 29.0467 28.69 29.0467 0
8th Sep 2025 (Mon) 28.69 28.9371 28.69 28.9371 54
5th Sep 2025 (Fri) 28.69 28.8866 28.69 28.8866 0
4th Sep 2025 (Thu) 28.69 28.9733 28.69 28.9733 25
3rd Sep 2025 (Wed) 28.69 28.69 28.69 28.7508 1,134
2nd Sep 2025 (Tue) 28.78 28.78 28.6345 28.6345 0
1st Sep 2025 (Mon) 28.78 28.78 28.78 28.8041 200
29th Aug 2025 (Fri) 28.78 28.78 28.78 28.8041 200
28th Aug 2025 (Thu) 28.84 28.95 28.84 29.0035 5,164
27th Aug 2025 (Wed) 28.80 28.80 28.80 28.9142 145
26th Aug 2025 (Tue) 28.711 28.711 28.711 28.8365 325
25th Aug 2025 (Mon) 28.78 28.78 28.7498 28.7498 0
22nd Aug 2025 (Fri) 28.78 28.8319 28.78 28.8319 16
21st Aug 2025 (Thu) 28.78 28.78 28.4585 28.4585 0
20th Aug 2025 (Wed) 28.78 28.78 28.5709 28.5709 0
19th Aug 2025 (Tue) 28.78 28.78 28.607 28.607 48
18th Aug 2025 (Mon) 28.78 28.78 28.78 28.7817 1,100
15th Aug 2025 (Fri) 28.77 28.77 28.77 28.7801 100
14th Aug 2025 (Thu) 28.82 28.82 28.82 28.8627 100
13th Aug 2025 (Wed) 28.79 28.79 28.79 28.8445 436
12th Aug 2025 (Tue) 28.54 28.54 28.54 28.7506 200
11th Aug 2025 (Mon) 28.39 28.4568 28.39 28.4568 0
8th Aug 2025 (Fri) 28.39 28.5295 28.39 28.5295 0
7th Aug 2025 (Thu) 28.39 28.39 28.23 28.3155 800
6th Aug 2025 (Wed) 28.23 28.23 28.23 28.3601 222
5th Aug 2025 (Tue) 28.19 28.20 28.19 28.1898 430
4th Aug 2025 (Mon) 28.02 28.3036 28.02 28.3036 0
1st Aug 2025 (Fri) 28.02 28.02 27.9818 27.9818 0
31st Jul 2025 (Thu) 28.02 28.344 28.02 28.344 0
30th Jul 2025 (Wed) 28.02 28.4313 28.02 28.4313 41
29th Jul 2025 (Tue) 28.02 28.4704 28.02 28.4704 0
28th Jul 2025 (Mon) 28.02 28.5301 28.02 28.5301 0
25th Jul 2025 (Fri) 28.02 28.5498 28.02 28.5498 0
24th Jul 2025 (Thu) 28.02 28.465 28.02 28.465 15
23rd Jul 2025 (Wed) 28.02 28.4164 28.02 28.4164 0
22nd Jul 2025 (Tue) 28.02 28.2588 28.02 28.2588 0
FTSE 100 Latest
Value9,223.53
Change6.86