2m 2m 2m 2m 2m 2m 2m
Allianz N (ALIZF)
OTC
$462.63-$15.37 (-3.22%)
Price as of Oct 01, 2026- N/AMarket Cap
- 14.12%1-Year Change
- Insurance - DiversifiedIndustry
Allianz N (ALIZF)
$462.63-$15.37 (-3.22%)
- 1 Month-12.78%Low Price$462.63High Price$545.00
- 3 Months-1.61%Low Price$462.63High Price$545.00
- 1 Year+14.12%Low Price$377.29High Price$545.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 475.00 | 476.81 | 460.22 | 462.63 | -3.22% | 298 |
09/30/2026 | 473.09 | 480.00 | 470.04 | 478.00 | +1.70% | 108 |
09/29/2026 | 482.45 | 482.45 | 470.00 | 470.00 | -2.08% | 309 |
09/28/2026 | 501.00 | 501.00 | 470.00 | 480.00 | -1.99% | 275 |
09/25/2026 | 477.57 | 499.50 | 477.38 | 489.75 | +4.15% | 489 |
09/24/2026 | 466.98 | 487.20 | 460.50 | 470.25 | -0.91% | 481 |
09/23/2026 | 488.50 | 488.50 | 467.57 | 474.55 | -3.84% | 403 |
09/22/2026 | 500.26 | 515.44 | 490.03 | 493.50 | -1.31% | 357 |
09/21/2026 | 508.53 | 524.96 | 500.00 | 500.04 | -2.14% | 339 |
09/18/2026 | 504.77 | 511.00 | 500.01 | 511.00 | -0.44% | 174 |
09/17/2026 | 537.00 | 537.00 | 502.84 | 513.25 | +2.64% | 133 |
09/16/2026 | 515.18 | 515.18 | 500.04 | 500.04 | -2.32% | 26 |
09/15/2026 | 514.03 | 525.00 | 500.00 | 511.92 | +2.38% | 817 |
09/14/2026 | 512.98 | 512.98 | 500.00 | 500.00 | -1.23% | 184 |
09/11/2026 | 517.77 | 517.77 | 506.25 | 506.25 | +1.24% | 52 |
09/10/2026 | 511.75 | 514.00 | 500.04 | 500.04 | -4.94% | 1,738 |
09/09/2026 | 510.00 | 526.00 | 501.04 | 526.00 | +0.81% | 87 |
09/08/2026 | 521.75 | 521.75 | 510.00 | 521.75 | -1.63% | 22 |
09/04/2026 | 511.89 | 535.81 | 511.89 | 530.37 | -2.68% | 63 |
09/03/2026 | 540.66 | 545.00 | 511.82 | 545.00 | +4.23% | 51 |
09/02/2026 | 511.20 | 529.13 | 511.20 | 522.88 | -1.42% | 97 |
09/01/2026 | 525.00 | 533.28 | 523.52 | 530.41 | +3.99% | 10,397 |
08/31/2026 | 525.00 | 540.40 | 510.04 | 510.04 | -2.80% | 39 |
08/28/2026 | 543.00 | 543.00 | 514.70 | 524.74 | +1.88% | 275 |
08/27/2026 | 514.96 | 515.04 | 514.01 | 515.04 | +0.44% | 32 |
08/26/2026 | 545.50 | 545.50 | 512.77 | 512.77 | -0.28% | 81 |
08/25/2026 | 520.00 | 544.00 | 514.21 | 514.21 | -1.11% | 123 |
08/24/2026 | 514.01 | 520.00 | 508.63 | 520.00 | +1.14% | 54 |
08/21/2026 | 512.59 | 514.15 | 505.85 | 514.15 | +3.87% | 129 |
08/20/2026 | 495.43 | 508.00 | 495.00 | 495.00 | -3.85% | 24 |
08/19/2026 | 510.00 | 514.80 | 509.60 | 514.80 | +2.95% | 121 |
08/18/2026 | 512.86 | 512.86 | 500.04 | 500.04 | +0.008% | 132 |
08/17/2026 | 512.69 | 512.81 | 499.25 | 500.00 | -2.27% | 41 |
08/14/2026 | 524.00 | 524.00 | 504.20 | 511.63 | +0.37% | 1,558 |
08/13/2026 | 509.75 | 510.46 | 505.00 | 509.75 | +0.54% | 31 |
08/12/2026 | 496.50 | 507.00 | 496.00 | 507.00 | +1.45% | 261 |
08/11/2026 | 512.00 | 512.00 | 499.74 | 499.74 | -1.63% | 30 |
08/10/2026 | 495.27 | 508.00 | 494.04 | 508.00 | -0.12% | 208 |
08/07/2026 | 508.63 | 508.63 | 496.25 | 508.63 | +0.09% | 177 |
08/06/2026 | 523.50 | 523.50 | 499.75 | 508.18 | +2.30% | 211 |
08/05/2026 | 496.00 | 520.35 | 489.18 | 496.76 | +0.04% | 948 |
08/04/2026 | 503.56 | 509.99 | 483.90 | 496.58 | +1.59% | 298 |
08/03/2026 | 499.55 | 499.55 | 488.79 | 488.79 | +0.17% | 29 |
07/31/2026 | 488.56 | 503.88 | 485.10 | 487.98 | +1.96% | 188 |
07/30/2026 | 511.03 | 511.03 | 478.61 | 478.61 | -0.26% | 152 |
07/29/2026 | 496.07 | 503.00 | 471.75 | 479.84 | +0.84% | 110 |
07/28/2026 | 498.25 | 505.00 | 475.84 | 475.84 | -3.32% | 1,072 |
07/27/2026 | 490.00 | 499.81 | 474.45 | 492.18 | +2.40% | 125 |
07/24/2026 | 490.00 | 490.00 | 480.64 | 480.64 | -2.80% | 15 |
07/23/2026 | 481.97 | 494.50 | 471.71 | 494.50 | +4.46% | 152 |
07/22/2026 | 478.50 | 478.50 | 473.38 | 473.38 | +0.35% | 9 |
07/21/2026 | 482.73 | 493.75 | 471.71 | 471.71 | -0.28% | 90 |
07/20/2026 | 471.71 | 491.80 | 471.71 | 473.05 | -2.79% | 34 |
07/17/2026 | 492.50 | 492.50 | 469.00 | 486.63 | -1.29% | 782 |
07/16/2026 | 480.37 | 492.99 | 460.81 | 492.99 | +5.37% | 125 |
07/15/2026 | 465.50 | 467.88 | 465.50 | 467.88 | -3.71% | 13 |
07/14/2026 | 465.31 | 485.90 | 465.31 | 485.90 | +2.25% | 64 |
07/13/2026 | 498.79 | 500.50 | 475.19 | 475.19 | +0.09% | 81 |
07/10/2026 | 471.75 | 496.00 | 471.75 | 474.75 | -1.26% | 119 |
07/09/2026 | 480.32 | 486.50 | 474.19 | 480.81 | +2.60% | 285 |
07/08/2026 | 495.71 | 495.71 | 462.60 | 468.64 | -1.70% | 177 |
07/07/2026 | 474.31 | 484.00 | 467.49 | 476.73 | +0.05% | 225 |
07/06/2026 | 470.49 | 484.00 | 469.51 | 476.50 | -1.61% | 118 |
07/02/2026 | 475.00 | 484.29 | 466.93 | 484.29 | +3.00% | 2,966 |
07/01/2026 | 474.00 | 474.00 | 456.40 | 470.20 | -0.80% | 91 |
06/30/2026 | 458.51 | 474.00 | 455.44 | 474.00 | +5.02% | 168 |
06/29/2026 | 465.00 | 472.66 | 451.33 | 451.33 | -2.23% | 141 |
06/26/2026 | 464.45 | 471.70 | 448.20 | 461.65 | +2.57% | 142 |
06/25/2026 | 457.55 | 464.26 | 450.10 | 450.10 | -0.89% | 72 |
06/24/2026 | 458.72 | 464.00 | 449.96 | 454.13 | -1.23% | 549 |
06/23/2026 | 463.00 | 471.65 | 448.74 | 459.77 | -0.47% | 143 |
06/22/2026 | 463.27 | 473.00 | 450.85 | 461.93 | +3.19% | 236 |
06/18/2026 | 447.25 | 473.56 | 447.25 | 447.64 | -1.16% | 60 |
06/17/2026 | 449.00 | 475.00 | 449.00 | 452.91 | +0.10% | 105 |
06/16/2026 | 474.50 | 474.50 | 446.10 | 452.46 | +0.25% | 119 |
06/15/2026 | 450.00 | 464.11 | 446.85 | 451.34 | +4.28% | 494 |
06/12/2026 | 447.02 | 449.96 | 432.82 | 432.82 | -3.18% | 8,253 |
06/11/2026 | 440.09 | 447.04 | 426.84 | 447.04 | -0.24% | 76 |
06/10/2026 | 440.71 | 448.10 | 430.05 | 448.10 | +2.47% | 346 |
06/09/2026 | 438.86 | 444.88 | 428.39 | 437.31 | +0.84% | 1,611 |
06/08/2026 | 428.00 | 442.20 | 428.00 | 433.69 | +0.76% | 115 |
06/05/2026 | 443.08 | 446.66 | 425.00 | 430.43 | -2.86% | 272 |
06/04/2026 | 425.00 | 447.89 | 425.00 | 443.09 | +4.26% | 245 |
06/03/2026 | 427.80 | 443.62 | 425.00 | 425.00 | -3.17% | 329 |
06/02/2026 | 457.40 | 457.40 | 427.80 | 438.90 | -0.03% | 241 |
06/01/2026 | 448.20 | 448.20 | 427.80 | 439.02 | -2.12% | 135 |
05/29/2026 | 440.79 | 449.42 | 438.40 | 448.52 | -0.12% | 126 |
05/28/2026 | 440.36 | 450.00 | 440.36 | 449.06 | -0.44% | 262 |
05/27/2026 | 455.54 | 459.00 | 451.05 | 451.05 | +0.49% | 73 |
05/26/2026 | 447.00 | 459.00 | 440.55 | 448.85 | -0.56% | 266 |
05/22/2026 | 448.28 | 451.37 | 445.95 | 451.37 | -1.51% | 136 |
05/21/2026 | 437.87 | 458.30 | 437.87 | 458.30 | +3.00% | 55 |
05/20/2026 | 459.75 | 459.75 | 431.79 | 444.96 | +0.94% | 130 |
05/19/2026 | 445.96 | 445.96 | 440.83 | 440.83 | +1.65% | 104 |
05/18/2026 | 433.98 | 447.99 | 429.10 | 433.68 | -1.01% | 353 |
05/15/2026 | 440.00 | 440.00 | 431.19 | 438.10 | -1.55% | 244 |
05/14/2026 | 446.00 | 451.56 | 429.15 | 445.00 | 0.00% | 268 |
05/13/2026 | 447.18 | 450.00 | 430.80 | 445.00 | +3.82% | 60 |
05/12/2026 | 433.00 | 443.85 | 428.64 | 428.64 | -2.92% | 138 |
05/11/2026 | 435.00 | 448.05 | 435.00 | 441.53 | +5.02% | 492 |