Vaneck Global Defence ETF (ASX:DFND)
Australia · Delayed Price · Currency is AUD 39.17
+0.39 (1.01%)
At close: Sep 29, 2025
ASX:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.25 | 39.49 | 39.06 | 39.17 | 39.17 | 1.01% | 47,179 |
| Sep 26, 2025 | 38.57 | 38.78 | 38.57 | 38.78 | 38.78 | 0.73% | 32,299 |
| Sep 25, 2025 | 38.50 | 38.89 | 38.49 | 38.50 | 38.50 | 0.79% | 28,960 |
| Sep 24, 2025 | 38.27 | 38.37 | 38.07 | 38.20 | 38.20 | - | 26,793 |
| Sep 23, 2025 | 38.07 | 38.40 | 38.07 | 38.20 | 38.20 | 1.25% | 66,971 |
| Sep 22, 2025 | 38.30 | 38.39 | 37.69 | 37.73 | 37.73 | -0.29% | 54,210 |
| Sep 19, 2025 | 37.35 | 37.88 | 37.35 | 37.84 | 37.84 | 1.50% | 32,191 |
| Sep 18, 2025 | 37.59 | 37.59 | 37.10 | 37.28 | 37.28 | -0.51% | 29,282 |
| Sep 17, 2025 | 37.45 | 37.65 | 37.22 | 37.47 | 37.47 | -0.16% | 33,019 |
| Sep 16, 2025 | 37.00 | 37.53 | 36.95 | 37.53 | 37.53 | 1.76% | 31,636 |
| Sep 15, 2025 | 36.80 | 37.06 | 36.78 | 36.88 | 36.88 | 0.74% | 67,517 |
| Sep 12, 2025 | 36.44 | 36.99 | 36.44 | 36.61 | 36.61 | 0.85% | 23,154 |
| Sep 11, 2025 | 35.66 | 36.32 | 35.66 | 36.30 | 36.30 | 2.05% | 26,331 |
| Sep 10, 2025 | 35.42 | 35.70 | 35.42 | 35.57 | 35.57 | 0.68% | 30,346 |
| Sep 9, 2025 | 35.65 | 35.99 | 35.33 | 35.33 | 35.33 | -0.84% | 25,051 |
| Sep 8, 2025 | 35.56 | 36.07 | 35.56 | 35.63 | 35.63 | 0.28% | 25,050 |
| Sep 5, 2025 | 35.99 | 35.99 | 35.43 | 35.53 | 35.53 | -1.36% | 43,248 |
| Sep 4, 2025 | 36.00 | 36.10 | 35.83 | 36.02 | 36.02 | 0.08% | 37,871 |
| Sep 3, 2025 | 36.17 | 36.17 | 35.96 | 35.99 | 35.99 | -0.42% | 11,318 |
| Sep 2, 2025 | 35.88 | 36.19 | 35.88 | 36.14 | 36.14 | 0.72% | 23,789 |
| Sep 1, 2025 | 35.89 | 36.00 | 35.80 | 35.88 | 35.88 | -0.19% | 26,175 |
| Aug 29, 2025 | 36.34 | 36.34 | 35.89 | 35.95 | 35.95 | -0.88% | 21,489 |
| Aug 28, 2025 | 36.34 | 36.34 | 35.96 | 36.27 | 36.27 | -0.06% | 27,173 |
| Aug 27, 2025 | 36.14 | 36.32 | 36.14 | 36.29 | 36.29 | 0.97% | 23,246 |
| Aug 26, 2025 | 35.95 | 35.95 | 35.75 | 35.94 | 35.94 | 0.39% | 29,688 |
| Aug 25, 2025 | 36.01 | 36.25 | 35.75 | 35.80 | 35.80 | 0.14% | 31,357 |
| Aug 22, 2025 | 35.42 | 35.81 | 35.42 | 35.75 | 35.75 | 1.53% | 29,688 |
| Aug 21, 2025 | 34.91 | 35.49 | 34.91 | 35.21 | 35.21 | 1.62% | 32,565 |
| Aug 20, 2025 | 35.02 | 36.00 | 34.32 | 34.65 | 34.65 | -4.52% | 88,569 |
| Aug 19, 2025 | 36.45 | 36.48 | 36.26 | 36.29 | 36.29 | 0.58% | 23,464 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.08 | 36.08 | 36.08 | -0.99% | 48,725 |
| Aug 15, 2025 | 36.40 | 36.50 | 36.38 | 36.44 | 36.44 | 0.64% | 45,001 |
| Aug 14, 2025 | 36.21 | 36.83 | 36.15 | 36.21 | 36.21 | 0.50% | 30,824 |
| Aug 13, 2025 | 35.89 | 36.14 | 35.76 | 36.03 | 36.03 | 1.04% | 55,414 |
| Aug 12, 2025 | 35.70 | 35.71 | 35.52 | 35.66 | 35.66 | -0.25% | 39,095 |
| Aug 11, 2025 | 36.15 | 36.15 | 35.72 | 35.75 | 35.75 | -0.94% | 72,676 |
| Aug 8, 2025 | 36.47 | 36.50 | 36.09 | 36.09 | 36.09 | -2.27% | 72,008 |
| Aug 7, 2025 | 37.06 | 37.10 | 36.89 | 36.93 | 36.93 | 0.35% | 56,326 |
| Aug 6, 2025 | 36.80 | 37.01 | 36.64 | 36.80 | 36.80 | 0.79% | 85,350 |
| Aug 5, 2025 | 36.30 | 36.55 | 36.30 | 36.51 | 36.51 | 2.18% | 36,677 |
| Aug 4, 2025 | 35.94 | 35.94 | 35.61 | 35.73 | 35.73 | -0.67% | 38,782 |
| Aug 1, 2025 | 36.15 | 36.32 | 35.86 | 35.97 | 35.97 | -0.36% | 24,928 |
| Jul 31, 2025 | 36.00 | 36.28 | 36.00 | 36.10 | 36.10 | 0.33% | 72,383 |
| Jul 30, 2025 | 36.10 | 36.10 | 35.83 | 35.98 | 35.98 | 0.93% | 30,215 |
| Jul 29, 2025 | 35.60 | 35.65 | 35.43 | 35.65 | 35.65 | -1.38% | 43,010 |
| Jul 28, 2025 | 36.02 | 36.19 | 36.00 | 36.15 | 36.15 | 1.26% | 20,430 |
| Jul 25, 2025 | 36.00 | 36.00 | 35.58 | 35.70 | 35.70 | -0.25% | 23,860 |
| Jul 24, 2025 | 35.78 | 35.91 | 35.74 | 35.79 | 35.79 | 1.13% | 18,755 |
| Jul 23, 2025 | 35.75 | 35.75 | 35.35 | 35.39 | 35.39 | -0.87% | 41,428 |
| Jul 22, 2025 | 35.85 | 35.90 | 35.65 | 35.70 | 35.70 | -1.35% | 40,310 |