Betashares Global Defence ETF - Beta Global Defence ETF (ASX:ARMR)
Australia · Delayed Price · Currency is AUD 23.85
-0.15 (-0.62%)
At close: Sep 5, 2025
ASX:ARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.01 | 24.01 | 23.86 | 23.89 | - | -0.46% | 21,679 |
| Sep 4, 2025 | 24.17 | 24.17 | 23.90 | 24.00 | - | -0.41% | 36,941 |
| Sep 3, 2025 | 24.25 | 24.25 | 24.05 | 24.10 | - | 0.33% | 42,956 |
| Sep 2, 2025 | 24.25 | 24.28 | 24.02 | 24.02 | - | -0.37% | 30,048 |
| Sep 1, 2025 | 24.15 | 24.15 | 24.01 | 24.11 | - | 0.21% | 41,585 |
| Aug 29, 2025 | 24.20 | 24.30 | 24.06 | 24.06 | - | -0.17% | 35,253 |
| Aug 28, 2025 | 24.19 | 24.27 | 24.10 | 24.10 | - | -0.74% | 54,052 |
| Aug 27, 2025 | 24.26 | 24.37 | 24.22 | 24.28 | - | 0.54% | 52,950 |
| Aug 26, 2025 | 24.05 | 24.17 | 24.03 | 24.15 | - | 0.50% | 39,639 |
| Aug 25, 2025 | 24.26 | 24.26 | 24.03 | 24.03 | - | -0.04% | 49,297 |
| Aug 22, 2025 | 23.91 | 24.16 | 23.91 | 24.04 | - | 0.75% | 35,542 |
| Aug 21, 2025 | 23.97 | 23.99 | 23.81 | 23.86 | - | 1.27% | 28,973 |
| Aug 20, 2025 | 23.75 | 23.75 | 23.26 | 23.56 | - | -2.73% | 84,633 |
| Aug 19, 2025 | 24.38 | 24.38 | 24.22 | 24.22 | - | 0.17% | 41,650 |
| Aug 18, 2025 | 24.30 | 24.43 | 24.10 | 24.18 | - | -0.98% | 59,102 |
| Aug 15, 2025 | 24.36 | 24.45 | 24.30 | 24.42 | - | 1.03% | 70,145 |
| Aug 14, 2025 | 24.40 | 24.40 | 24.09 | 24.17 | - | 0.71% | 63,506 |
| Aug 13, 2025 | 24.12 | 24.59 | 24.00 | 24.00 | - | 0.63% | 65,289 |
| Aug 12, 2025 | 24.09 | 24.80 | 23.82 | 23.85 | - | -1.00% | 83,947 |
| Aug 11, 2025 | 24.23 | 24.23 | 24.07 | 24.09 | - | -0.54% | 68,247 |
| Aug 8, 2025 | 24.33 | 24.46 | 24.22 | 24.22 | - | -1.74% | 127,727 |
| Aug 7, 2025 | 24.74 | 24.77 | 24.61 | 24.65 | - | 0.49% | 69,041 |
| Aug 6, 2025 | 24.56 | 24.99 | 24.51 | 24.53 | - | 0.90% | 68,714 |
| Aug 5, 2025 | 24.27 | 24.42 | 24.24 | 24.31 | - | 2.10% | 62,920 |
| Aug 4, 2025 | 24.00 | 24.01 | 23.81 | 23.81 | - | -0.79% | 74,648 |
| Aug 1, 2025 | 24.01 | 24.09 | 24.00 | 24.00 | - | 0.50% | 82,353 |
| Jul 31, 2025 | 23.85 | 24.09 | 23.84 | 23.88 | - | 0.21% | 78,511 |
| Jul 30, 2025 | 23.90 | 24.00 | 23.65 | 23.83 | - | 0.97% | 92,901 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.54 | 23.60 | - | -1.30% | 72,753 |
| Jul 28, 2025 | 23.89 | 23.93 | 23.75 | 23.91 | - | 0.97% | 82,440 |
| Jul 25, 2025 | 23.63 | 23.74 | 23.60 | 23.68 | - | 0.13% | 57,647 |
| Jul 24, 2025 | 23.70 | 23.84 | 23.65 | 23.65 | - | 1.20% | 51,698 |
| Jul 23, 2025 | 23.50 | 23.50 | 23.35 | 23.37 | - | -1.39% | 98,892 |
| Jul 22, 2025 | 23.90 | 23.91 | 23.70 | 23.70 | - | -1.50% | 89,404 |
| Jul 21, 2025 | 24.03 | 24.08 | 23.96 | 24.06 | - | 0.25% | 76,249 |
| Jul 18, 2025 | 23.89 | 24.05 | 23.87 | 24.00 | - | 0.84% | 120,694 |
| Jul 17, 2025 | 23.66 | 23.80 | 23.56 | 23.80 | - | 1.54% | 49,506 |
| Jul 16, 2025 | 23.75 | 23.75 | 23.44 | 23.44 | - | -1.39% | 100,161 |
| Jul 15, 2025 | 23.60 | 23.78 | 23.60 | 23.77 | - | 2.77% | 76,642 |
| Jul 14, 2025 | 23.16 | 23.19 | 23.08 | 23.13 | - | 0.48% | 73,581 |
| Jul 11, 2025 | 23.26 | 23.26 | 23.02 | 23.02 | - | -1.03% | 46,802 |
| Jul 10, 2025 | 23.02 | 23.37 | 23.02 | 23.26 | - | 1.09% | 50,636 |
| Jul 9, 2025 | 23.27 | 23.27 | 23.01 | 23.01 | - | -1.07% | 37,868 |
| Jul 8, 2025 | 23.37 | 23.37 | 23.20 | 23.26 | - | 1.13% | 53,106 |
| Jul 7, 2025 | 22.80 | 23.07 | 22.80 | 23.00 | - | 1.28% | 58,316 |
| Jul 4, 2025 | 22.77 | 22.93 | 22.69 | 22.71 | - | 0.09% | 60,568 |
| Jul 3, 2025 | 22.82 | 22.84 | 22.62 | 22.69 | - | 0.31% | 71,438 |
| Jul 2, 2025 | 22.85 | 22.85 | 22.61 | 22.62 | - | -2.08% | 112,265 |
| Jul 1, 2025 | 23.59 | 23.60 | 23.10 | 23.10 | - | -1.70% | 73,265 |
| Jun 30, 2025 | 23.90 | 24.00 | 23.50 | 23.50 | - | -1.47% | 151,929 |