Skip to main content
logo
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
19.70
-0.15 (-0.76%)
Last updated: Jan 27, 2026, 3:06 PM AEST

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202619.8419.8419.5019.7919.79-0.30%73,574
Jan 23, 202620.1220.1319.7419.8519.85-2.46%84,275
Jan 22, 202620.6020.7620.2520.3520.35-1.64%56,323
Jan 21, 202620.5720.7120.5020.6920.69-0.53%44,234
Jan 20, 202621.0521.1920.8020.8020.80-0.76%55,774
Jan 19, 202621.0021.5020.8120.9620.961.16%106,817
Jan 16, 202620.8520.9120.7020.7220.72-0.67%52,626
Jan 15, 202620.7521.4820.5420.8620.861.71%42,977
Jan 14, 202620.6620.8220.5120.5120.51-0.73%106,777
Jan 13, 202620.2120.6920.2120.6620.662.38%67,767
Jan 12, 202620.5020.5020.0020.1820.181.41%66,154
Jan 9, 202619.7419.9519.4819.9019.900.56%46,948
Jan 8, 202619.3319.8019.1419.7919.795.04%66,893
Jan 7, 202618.8519.0218.7618.8418.84-0.05%36,043
Jan 6, 202618.2518.8518.2518.8518.854.20%39,110
Jan 5, 202618.0018.7017.7818.0918.093.79%21,972
Jan 2, 202617.4217.5017.4017.4317.43-0.46%17,201
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