Skip to main content
logo
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
17.38
-0.12 (-0.68%)
At close: Dec 30, 2025

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.4517.5717.4117.5117.510.63%8,568
Dec 30, 202517.5117.7617.4017.4017.38-0.68%15,771
Dec 29, 202517.7017.7117.3717.5217.50-0.51%37,905
Dec 24, 202517.7617.8117.6117.6117.59-8,408
Dec 23, 202517.7517.9917.6117.6117.590.23%22,851
Dec 22, 202518.0018.0017.5217.5717.551.91%23,937
Dec 19, 202517.0517.2717.0517.2417.221.29%34,340
Dec 18, 202517.1217.1217.0117.0217.01-1.16%18,588
Dec 17, 202517.1917.4017.0817.2217.200.06%19,184
Dec 16, 202517.4717.4717.2117.2117.19-1.38%13,507
Dec 15, 202517.4417.4717.2817.4517.43-14,243
Dec 12, 202517.3017.5117.2917.4517.430.93%16,247
Dec 11, 202517.2917.3017.2017.2917.270.35%10,296
Dec 10, 202517.1817.2917.1817.2317.210.41%15,759
Dec 9, 202517.0017.2417.0017.1617.140.94%33,325
Dec 8, 202516.9717.0016.8317.0016.99-0.47%18,278
Dec 5, 202516.9917.1116.9717.0817.072.28%7,918
Dec 4, 202516.8316.9716.7016.7016.690.24%17,580
Dec 3, 202516.5016.7116.4916.6616.650.97%13,981
Dec 2, 202516.6616.6616.4516.5016.49-2.60%31,863
Dec 1, 202517.1117.1316.8916.9416.93-1.05%40,216
Nov 28, 202517.1217.3017.0917.1217.100.41%50,905
Nov 27, 202517.0617.1117.0217.0517.040.41%73,307
Nov 26, 202516.9517.1216.9016.9816.970.53%15,989
Nov 25, 202516.9016.9016.7516.8916.88-0.12%41,374
Nov 24, 202517.0417.1216.8016.9116.90-1.86%46,131
Nov 21, 202517.3617.3617.1417.2317.21-1.88%14,334
Nov 20, 202517.5017.5617.0017.5617.54-0.11%39,407
Nov 19, 202517.5217.6617.5117.5817.56-0.45%11,656
Nov 18, 202517.7417.9417.6517.6617.64-0.45%18,537
Nov 17, 202517.6117.7617.5117.7417.720.68%22,473
Nov 14, 202517.7517.7817.6017.6217.60-1.84%19,558
Nov 13, 202518.0018.0117.8517.9517.93-1.10%41,556
Nov 12, 202518.3018.3018.0718.1518.13-0.71%35,778
Nov 11, 202518.2018.3118.2018.2818.260.77%79,810
Nov 10, 202518.0118.1718.0118.1418.121.80%43,891
Nov 7, 202518.0018.0017.8217.8217.80-1.55%30,305
Nov 6, 202518.2018.3018.0718.1018.08-0.66%36,594
Nov 5, 202518.4818.4818.2218.2218.20-2.31%51,157
Nov 4, 202518.7118.8818.6518.6518.63-0.32%18,942
Nov 3, 202518.6218.7518.5718.7118.691.35%19,061
Oct 31, 202518.6818.6818.4318.4618.44-0.49%8,542
Oct 30, 202518.4518.6218.4418.5518.530.60%38,221
Oct 29, 202518.5118.5218.3718.4418.42-0.81%30,053
Oct 28, 202518.6518.7718.5618.5918.57-0.91%44,115
Oct 27, 202518.7118.8818.7018.7618.740.27%28,025
Oct 24, 202518.7018.7118.6218.7118.691.19%15,020
Oct 23, 202518.4718.6818.3618.4918.47-0.64%30,362
Oct 22, 202518.5118.7418.4618.6118.591.25%38,023
Oct 21, 202518.1418.3918.1418.3818.362.80%34,563