Betashares Global Defence ETF - Beta Global Defence ETF (ASX:ARMR)
Australia · Delayed Price · Currency is AUD 26.15
-0.18 (-0.68%)
At close: Oct 13, 2025
ASX:ARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.17 | 26.24 | 26.05 | 26.15 | 26.15 | -0.68% | 46,131 |
| Oct 10, 2025 | 26.60 | 26.61 | 26.26 | 26.33 | 26.33 | -1.53% | 42,932 |
| Oct 9, 2025 | 26.70 | 26.87 | 26.70 | 26.74 | 26.74 | 0.53% | 22,366 |
| Oct 8, 2025 | 26.48 | 26.60 | 26.40 | 26.60 | 26.60 | 0.42% | 23,270 |
| Oct 7, 2025 | 26.29 | 26.53 | 26.29 | 26.49 | 26.49 | - | 50,463 |
| Oct 6, 2025 | 26.60 | 26.69 | 26.40 | 26.49 | 26.49 | -0.15% | 32,644 |
| Oct 3, 2025 | 26.49 | 26.63 | 26.25 | 26.53 | 26.53 | 1.38% | 77,543 |
| Oct 2, 2025 | 26.16 | 26.85 | 26.16 | 26.17 | 26.17 | -0.04% | 90,053 |
| Oct 1, 2025 | 26.16 | 26.29 | 26.05 | 26.18 | 26.18 | 1.75% | 58,420 |
| Sep 30, 2025 | 25.91 | 25.95 | 25.73 | 25.73 | 25.73 | -0.16% | 76,164 |
| Sep 29, 2025 | 25.77 | 26.00 | 25.70 | 25.77 | 25.77 | 1.14% | 62,250 |
| Sep 26, 2025 | 25.59 | 25.77 | 25.48 | 25.48 | 25.48 | 0.87% | 27,150 |
| Sep 25, 2025 | 25.53 | 25.66 | 25.26 | 25.26 | 25.26 | 0.28% | 47,197 |
| Sep 24, 2025 | 25.36 | 25.54 | 25.18 | 25.19 | 25.19 | 0.36% | 26,065 |
| Sep 23, 2025 | 25.22 | 25.41 | 25.10 | 25.10 | 25.10 | 0.16% | 31,784 |
| Sep 22, 2025 | 25.03 | 25.24 | 24.95 | 25.06 | 25.06 | 0.60% | 29,707 |
| Sep 19, 2025 | 24.97 | 25.00 | 24.91 | 24.91 | 24.91 | 1.01% | 25,106 |
| Sep 18, 2025 | 24.72 | 24.87 | 24.65 | 24.66 | 24.66 | -0.56% | 36,875 |
| Sep 17, 2025 | 24.84 | 25.00 | 24.60 | 24.80 | 24.80 | -0.20% | 34,541 |
| Sep 16, 2025 | 24.90 | 24.96 | 24.60 | 24.85 | 24.85 | 1.02% | 68,758 |
| Sep 15, 2025 | 25.00 | 25.00 | 24.51 | 24.60 | 24.60 | 0.41% | 34,172 |
| Sep 12, 2025 | 24.40 | 24.50 | 24.39 | 24.50 | 24.50 | 1.74% | 26,504 |
| Sep 11, 2025 | 24.00 | 24.20 | 24.00 | 24.08 | 24.08 | 1.65% | 41,618 |
| Sep 10, 2025 | 23.71 | 23.85 | 23.69 | 23.69 | 23.69 | - | 36,336 |
| Sep 9, 2025 | 23.93 | 23.93 | 23.69 | 23.69 | 23.69 | -0.17% | 49,582 |
| Sep 8, 2025 | 23.86 | 24.10 | 23.73 | 23.73 | 23.73 | -0.50% | 29,733 |
| Sep 5, 2025 | 24.00 | 24.01 | 23.85 | 23.85 | 23.85 | -0.62% | 33,685 |
| Sep 4, 2025 | 24.17 | 24.17 | 23.90 | 24.00 | 24.00 | -0.41% | 36,941 |
| Sep 3, 2025 | 24.25 | 24.25 | 24.05 | 24.10 | 24.10 | 0.33% | 42,956 |
| Sep 2, 2025 | 24.25 | 24.28 | 24.02 | 24.02 | 24.02 | -0.37% | 30,048 |
| Sep 1, 2025 | 24.15 | 24.15 | 24.01 | 24.11 | 24.11 | 0.21% | 41,585 |
| Aug 29, 2025 | 24.20 | 24.30 | 24.06 | 24.06 | 24.06 | -0.17% | 35,253 |
| Aug 28, 2025 | 24.19 | 24.27 | 24.10 | 24.10 | 24.10 | -0.74% | 54,052 |
| Aug 27, 2025 | 24.26 | 24.37 | 24.22 | 24.28 | 24.28 | 0.54% | 52,950 |
| Aug 26, 2025 | 24.05 | 24.17 | 24.03 | 24.15 | 24.15 | 0.50% | 39,639 |
| Aug 25, 2025 | 24.26 | 24.26 | 24.03 | 24.03 | 24.03 | -0.04% | 49,297 |
| Aug 22, 2025 | 23.91 | 24.16 | 23.91 | 24.04 | 24.04 | 0.75% | 35,542 |
| Aug 21, 2025 | 23.97 | 23.99 | 23.81 | 23.86 | 23.86 | 1.27% | 28,973 |
| Aug 20, 2025 | 23.75 | 23.75 | 23.26 | 23.56 | 23.56 | -2.73% | 84,633 |
| Aug 19, 2025 | 24.38 | 24.38 | 24.22 | 24.22 | 24.22 | 0.17% | 41,650 |
| Aug 18, 2025 | 24.30 | 24.43 | 24.10 | 24.18 | 24.18 | -0.98% | 59,102 |
| Aug 15, 2025 | 24.36 | 24.45 | 24.30 | 24.42 | 24.42 | 1.03% | 70,145 |
| Aug 14, 2025 | 24.40 | 24.40 | 24.09 | 24.17 | 24.17 | 0.71% | 63,506 |
| Aug 13, 2025 | 24.12 | 24.59 | 24.00 | 24.00 | 24.00 | 0.63% | 65,289 |
| Aug 12, 2025 | 24.09 | 24.80 | 23.82 | 23.85 | 23.85 | -1.00% | 83,947 |
| Aug 11, 2025 | 24.23 | 24.23 | 24.07 | 24.09 | 24.09 | -0.54% | 68,247 |
| Aug 8, 2025 | 24.33 | 24.46 | 24.22 | 24.22 | 24.22 | -1.74% | 127,727 |
| Aug 7, 2025 | 24.74 | 24.77 | 24.61 | 24.65 | 24.65 | 0.49% | 69,041 |
| Aug 6, 2025 | 24.56 | 24.99 | 24.51 | 24.53 | 24.53 | 0.90% | 68,714 |
| Aug 5, 2025 | 24.27 | 24.42 | 24.24 | 24.31 | 24.31 | 2.10% | 62,920 |