Betashares Global Defence ETF - Beta Global Defence ETF (ASX:ARMR)
Australia · Delayed Price · Currency is AUD 25.51
+0.01 (0.04%)
Apr 20, 2026, 3:48 PM AEST
ASX:ARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.77 | 25.79 | 25.50 | 25.51 | 25.51 | -1.43% | 46,234 |
| Apr 16, 2026 | 25.75 | 25.97 | 25.71 | 25.88 | 25.88 | 0.86% | 21,049 |
| Apr 15, 2026 | 25.95 | 25.95 | 25.63 | 25.66 | 25.66 | 0.83% | 33,329 |
| Apr 14, 2026 | 25.89 | 26.12 | 25.45 | 25.45 | 25.45 | - | 28,527 |
| Apr 13, 2026 | 25.87 | 25.99 | 25.44 | 25.45 | 25.45 | -0.70% | 28,198 |
| Apr 10, 2026 | 26.14 | 26.14 | 25.63 | 25.63 | 25.63 | -1.95% | 32,976 |
| Apr 9, 2026 | 26.15 | 26.41 | 26.14 | 26.14 | 26.14 | -0.53% | 42,269 |
| Apr 8, 2026 | 26.75 | 26.91 | 26.16 | 26.28 | 26.28 | -0.45% | 67,300 |
| Apr 7, 2026 | 26.14 | 26.77 | 26.14 | 26.40 | 26.40 | 1.73% | 33,904 |
| Apr 2, 2026 | 26.25 | 26.42 | 25.95 | 25.95 | 25.95 | 1.25% | 18,875 |
| Apr 1, 2026 | 25.61 | 25.76 | 25.50 | 25.63 | 25.63 | 4.27% | 29,445 |
| Mar 31, 2026 | 25.14 | 25.15 | 24.58 | 24.58 | 24.58 | -2.46% | 36,914 |
| Mar 30, 2026 | 25.39 | 25.39 | 24.93 | 25.20 | 25.20 | -2.14% | 60,142 |
| Mar 27, 2026 | 25.95 | 25.96 | 25.72 | 25.75 | 25.75 | -0.96% | 13,588 |
| Mar 26, 2026 | 26.10 | 26.32 | 26.00 | 26.00 | 26.00 | 0.04% | 18,809 |
| Mar 25, 2026 | 25.50 | 26.00 | 25.50 | 25.99 | 25.99 | 2.16% | 27,309 |
| Mar 24, 2026 | 25.40 | 26.04 | 25.40 | 25.44 | 25.44 | 0.20% | 28,782 |
| Mar 23, 2026 | 26.00 | 26.00 | 25.10 | 25.39 | 25.39 | -2.72% | 50,059 |
| Mar 20, 2026 | 26.61 | 27.09 | 26.10 | 26.10 | 26.10 | -1.51% | 31,178 |
| Mar 19, 2026 | 26.92 | 27.10 | 26.50 | 26.50 | 26.50 | -0.75% | 64,485 |
| Mar 18, 2026 | 26.90 | 27.29 | 26.70 | 26.70 | 26.70 | -0.71% | 62,200 |
| Mar 17, 2026 | 27.12 | 27.12 | 26.66 | 26.89 | 26.89 | 0.26% | 13,764 |
| Mar 16, 2026 | 26.75 | 27.15 | 26.74 | 26.82 | 26.82 | 0.49% | 40,566 |
| Mar 13, 2026 | 26.44 | 26.89 | 26.44 | 26.69 | 26.69 | 2.42% | 49,271 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.05 | 26.06 | 26.06 | -2.25% | 26,178 |
| Mar 11, 2026 | 27.20 | 27.20 | 26.51 | 26.66 | 26.66 | -1.99% | 43,208 |
| Mar 10, 2026 | 27.35 | 27.59 | 27.04 | 27.20 | 27.20 | 0.59% | 34,466 |
| Mar 9, 2026 | 27.05 | 27.78 | 27.04 | 27.04 | 27.04 | 0.90% | 50,607 |
| Mar 6, 2026 | 27.10 | 27.10 | 26.70 | 26.80 | 26.80 | -2.47% | 21,960 |
| Mar 5, 2026 | 27.90 | 27.99 | 27.22 | 27.48 | 27.48 | 1.74% | 23,151 |
| Mar 4, 2026 | 27.10 | 27.42 | 27.00 | 27.01 | 27.01 | -0.04% | 41,396 |
| Mar 3, 2026 | 27.80 | 27.80 | 27.02 | 27.02 | 27.02 | -1.67% | 46,649 |
| Mar 2, 2026 | 27.00 | 27.61 | 26.80 | 27.48 | 27.48 | 4.49% | 70,151 |
| Feb 27, 2026 | 26.47 | 26.48 | 26.25 | 26.30 | 26.30 | 0.23% | 8,380 |
| Feb 26, 2026 | 26.50 | 26.50 | 26.14 | 26.24 | 26.24 | -1.02% | 21,092 |
| Feb 25, 2026 | 26.79 | 26.90 | 26.51 | 26.51 | 26.51 | -1.56% | 21,054 |
| Feb 24, 2026 | 26.80 | 26.93 | 26.53 | 26.93 | 26.93 | 0.82% | 21,146 |
| Feb 23, 2026 | 27.25 | 27.25 | 26.71 | 26.71 | 26.71 | -2.52% | 43,939 |
| Feb 20, 2026 | 27.00 | 27.41 | 26.96 | 27.40 | 27.40 | 2.62% | 97,200 |
| Feb 19, 2026 | 26.00 | 26.99 | 26.00 | 26.70 | 26.70 | 2.85% | 21,167 |
| Feb 18, 2026 | 26.38 | 26.38 | 25.83 | 25.96 | 25.96 | -0.04% | 13,786 |
| Feb 17, 2026 | 25.73 | 26.90 | 25.73 | 25.97 | 25.97 | 1.45% | 20,744 |
| Feb 16, 2026 | 25.59 | 25.79 | 25.55 | 25.60 | 25.60 | 2.20% | 33,156 |
| Feb 13, 2026 | 25.10 | 25.40 | 25.03 | 25.05 | 25.05 | -0.16% | 49,388 |
| Feb 12, 2026 | 25.46 | 25.46 | 25.04 | 25.09 | 25.09 | -1.92% | 63,722 |
| Feb 11, 2026 | 25.96 | 26.26 | 25.57 | 25.58 | 25.58 | -2.40% | 45,213 |
| Feb 10, 2026 | 26.03 | 26.28 | 26.03 | 26.21 | 26.21 | 1.16% | 10,730 |
| Feb 9, 2026 | 25.91 | 26.15 | 25.90 | 25.91 | 25.91 | 2.33% | 20,781 |
| Feb 6, 2026 | 25.79 | 25.79 | 25.32 | 25.32 | 25.32 | -2.05% | 51,183 |
| Feb 5, 2026 | 26.60 | 26.60 | 25.76 | 25.85 | 25.85 | -3.90% | 59,731 |