Vaneck Global Defence ETF (ASX:DFND)
Australia · Delayed Price · Currency is AUD 35.63
+0.10 (0.28%)
At close: Sep 8, 2025
ASX:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.99 | 35.99 | 35.43 | 35.53 | - | -1.36% | 43,248 |
| Sep 4, 2025 | 36.00 | 36.10 | 35.83 | 36.02 | - | 0.08% | 37,871 |
| Sep 3, 2025 | 36.17 | 36.17 | 35.96 | 35.99 | - | -0.42% | 11,318 |
| Sep 2, 2025 | 35.88 | 36.19 | 35.88 | 36.14 | - | 0.72% | 23,789 |
| Sep 1, 2025 | 35.89 | 36.00 | 35.80 | 35.88 | - | -0.19% | 26,175 |
| Aug 29, 2025 | 36.34 | 36.34 | 35.89 | 35.95 | - | -0.88% | 21,489 |
| Aug 28, 2025 | 36.34 | 36.34 | 35.96 | 36.27 | - | -0.06% | 27,173 |
| Aug 27, 2025 | 36.14 | 36.32 | 36.14 | 36.29 | - | 0.97% | 23,246 |
| Aug 26, 2025 | 35.95 | 35.95 | 35.75 | 35.94 | - | 0.39% | 29,688 |
| Aug 25, 2025 | 36.01 | 36.25 | 35.75 | 35.80 | - | 0.14% | 31,357 |
| Aug 22, 2025 | 35.42 | 35.81 | 35.42 | 35.75 | - | 1.53% | 29,688 |
| Aug 21, 2025 | 34.91 | 35.49 | 34.91 | 35.21 | - | 1.62% | 32,565 |
| Aug 20, 2025 | 35.02 | 36.00 | 34.32 | 34.65 | - | -4.52% | 88,569 |
| Aug 19, 2025 | 36.45 | 36.48 | 36.26 | 36.29 | - | 0.58% | 23,464 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.08 | 36.08 | - | -0.99% | 48,725 |
| Aug 15, 2025 | 36.40 | 36.50 | 36.38 | 36.44 | - | 0.64% | 45,001 |
| Aug 14, 2025 | 36.21 | 36.83 | 36.15 | 36.21 | - | 0.50% | 30,824 |
| Aug 13, 2025 | 35.89 | 36.14 | 35.76 | 36.03 | - | 1.04% | 55,414 |
| Aug 12, 2025 | 35.70 | 35.71 | 35.52 | 35.66 | - | -0.25% | 39,095 |
| Aug 11, 2025 | 36.15 | 36.15 | 35.72 | 35.75 | - | -0.94% | 72,676 |
| Aug 8, 2025 | 36.47 | 36.50 | 36.09 | 36.09 | - | -2.27% | 72,008 |
| Aug 7, 2025 | 37.06 | 37.10 | 36.89 | 36.93 | - | 0.35% | 56,326 |
| Aug 6, 2025 | 36.80 | 37.01 | 36.64 | 36.80 | - | 0.79% | 85,350 |
| Aug 5, 2025 | 36.30 | 36.55 | 36.30 | 36.51 | - | 2.18% | 36,677 |
| Aug 4, 2025 | 35.94 | 35.94 | 35.61 | 35.73 | - | -0.67% | 38,782 |
| 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 |