Vaneck Global Defence ETF (ASX:DFND)
Australia · Delayed Price · Currency is AUD 35.97
-0.13 (-0.36%)
At close: Aug 1, 2025, 4:00 PM AEST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.15 | 36.32 | 35.86 | 35.97 | - | -0.36% | 24,928 |
| Jul 31, 2025 | 36.00 | 36.28 | 36.00 | 36.10 | - | 0.33% | 72,383 |
| Jul 30, 2025 | 36.10 | 36.10 | 35.83 | 35.98 | - | 0.93% | 30,215 |
| Jul 29, 2025 | 35.60 | 35.65 | 35.43 | 35.65 | - | -1.38% | 43,010 |
| Jul 28, 2025 | 36.02 | 36.19 | 36.00 | 36.15 | - | 1.26% | 20,430 |
| Jul 25, 2025 | 36.00 | 36.00 | 35.58 | 35.70 | - | -0.25% | 23,860 |
| Jul 24, 2025 | 35.78 | 35.91 | 35.74 | 35.79 | - | 1.13% | 18,755 |
| Jul 23, 2025 | 35.75 | 35.75 | 35.35 | 35.39 | - | -0.87% | 41,428 |
| Jul 22, 2025 | 35.85 | 35.90 | 35.65 | 35.70 | - | -1.35% | 40,310 |
| Jul 21, 2025 | 35.88 | 36.21 | 35.80 | 36.19 | - | 1.37% | 52,253 |
| Jul 18, 2025 | 35.90 | 35.90 | 35.67 | 35.70 | - | 1.02% | 25,230 |
| Jul 17, 2025 | 35.00 | 35.37 | 34.95 | 35.34 | - | 1.52% | 28,273 |
| Jul 16, 2025 | 35.00 | 35.00 | 34.69 | 34.81 | - | -1.42% | 29,116 |
| Jul 15, 2025 | 35.11 | 35.41 | 35.02 | 35.31 | - | 2.79% | 64,917 |
| Jul 14, 2025 | 34.38 | 34.48 | 34.32 | 34.35 | - | 0.20% | 42,144 |
| Jul 11, 2025 | 34.63 | 34.63 | 34.13 | 34.28 | - | -1.27% | 46,158 |
| Jul 10, 2025 | 34.99 | 34.99 | 34.71 | 34.72 | - | 0.35% | 28,416 |
| Jul 9, 2025 | 34.52 | 35.10 | 34.52 | 34.60 | - | -0.09% | 19,784 |
| Jul 8, 2025 | 34.79 | 34.81 | 34.58 | 34.63 | - | 0.46% | 16,807 |
| Jul 7, 2025 | 34.14 | 34.50 | 34.05 | 34.47 | - | 1.38% | 31,786 |
| Jul 4, 2025 | 34.45 | 34.50 | 33.91 | 34.00 | - | 0.12% | 51,674 |
| Jul 3, 2025 | 34.31 | 34.31 | 33.96 | 33.96 | - | -0.21% | 53,711 |
| Jul 2, 2025 | 34.22 | 34.22 | 33.86 | 34.03 | - | -2.63% | 80,068 |
| Jul 1, 2025 | 35.10 | 35.26 | 34.75 | 34.95 | - | -0.11% | 145,603 |
| Jun 30, 2025 | 35.10 | 35.10 | 34.75 | 34.99 | - | -0.54% | 124,334 |
| Jun 27, 2025 | 35.12 | 35.27 | 35.00 | 35.18 | - | 2.39% | 92,484 |
| Jun 26, 2025 | 34.27 | 34.36 | 34.01 | 34.36 | - | 1.99% | 60,190 |
| Jun 25, 2025 | 33.99 | 33.99 | 33.50 | 33.69 | - | -1.35% | 86,820 |
| Jun 24, 2025 | 35.00 | 35.00 | 34.06 | 34.15 | - | -2.96% | 63,279 |
| Jun 23, 2025 | 36.00 | 36.01 | 34.90 | 35.19 | - | -1.98% | 108,607 |
| Jun 20, 2025 | 35.44 | 35.90 | 34.80 | 35.90 | - | 2.51% | 19,891 |
| Jun 19, 2025 | 35.00 | 35.02 | 34.25 | 35.02 | - | 1.07% | 58,670 |
| Jun 18, 2025 | 36.00 | 36.00 | 34.62 | 34.65 | - | 0.26% | 31,523 |
| Jun 17, 2025 | 35.06 | 35.10 | 34.48 | 34.56 | - | -1.68% | 43,114 |
| Jun 16, 2025 | 34.86 | 35.15 | 34.63 | 35.15 | - | -0.59% | 64,031 |
| Jun 13, 2025 | 34.02 | 35.39 | 33.86 | 35.36 | - | 4.31% | 100,128 |
| Jun 12, 2025 | 34.00 | 34.15 | 33.72 | 33.90 | - | 1.99% | 23,519 |
| Jun 11, 2025 | 33.68 | 33.69 | 33.02 | 33.24 | - | -3.01% | 77,283 |
| Jun 10, 2025 | 34.42 | 34.42 | 33.89 | 34.27 | - | -0.09% | 43,330 |
| Jun 6, 2025 | 34.41 | 34.41 | 34.07 | 34.30 | - | 0.06% | 17,216 |
| Jun 5, 2025 | 34.44 | 34.44 | 34.04 | 34.28 | - | -0.32% | 26,905 |
| Jun 4, 2025 | 34.75 | 34.75 | 34.09 | 34.39 | - | 1.75% | 20,622 |
| Jun 3, 2025 | 33.70 | 33.82 | 33.64 | 33.80 | - | 0.12% | 25,575 |
| Jun 2, 2025 | 33.72 | 33.80 | 33.69 | 33.76 | - | 0.42% | 25,377 |
| May 30, 2025 | 33.57 | 33.90 | 33.42 | 33.62 | - | -2.41% | 37,070 |
| May 29, 2025 | 33.77 | 34.46 | 33.77 | 34.45 | - | 2.04% | 41,003 |
| May 28, 2025 | 33.61 | 33.90 | 33.61 | 33.76 | - | 1.11% | 17,293 |
| May 27, 2025 | 33.41 | 33.42 | 33.04 | 33.39 | - | 1.40% | 124,484 |
| May 26, 2025 | 33.25 | 33.25 | 32.56 | 32.93 | - | -1.53% | 16,553 |
| May 23, 2025 | 33.32 | 33.54 | 33.32 | 33.44 | - | 0.54% | 29,665 |