Skip to main content
logo
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
15.72
-0.45 (-2.78%)
At close: Jun 19, 2026

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202615.9015.9015.6915.7215.72-2.78%45,764
Jun 18, 202616.1716.4816.1716.1716.170.06%24,438
Jun 17, 202616.1616.6016.1616.1616.16-0.49%37,128
Jun 16, 202616.0016.2415.9216.2416.240.19%39,831
Jun 15, 202616.6016.6016.2116.2116.21-1.22%62,111
Jun 12, 202616.2516.6116.2516.4116.412.63%38,335
Jun 11, 202616.0716.1215.9215.9915.99-0.68%26,690
Jun 10, 202616.0716.2016.0716.1016.100.19%21,046
Jun 9, 202616.1016.1515.9816.0716.07-0.80%18,890
Jun 5, 202616.1016.2016.0616.2016.201.50%22,405
Jun 4, 202616.0016.0315.8215.9615.96-1.48%22,332
Jun 3, 202616.1216.2416.0616.2016.20-0.43%28,807
Jun 2, 202616.9016.9015.9516.2716.27-2.87%69,764
Jun 1, 202617.0117.0116.7516.7516.75-1.24%16,509
May 29, 202616.6517.0616.6516.9616.963.16%49,460
May 28, 202616.5016.5816.3516.4416.44-0.96%19,608
May 27, 202616.6816.7516.5016.6016.60-8,030
May 26, 202616.4716.6216.3616.6016.600.79%46,746
May 25, 202616.2516.5016.2416.4716.470.86%43,331
May 22, 202616.2516.3516.1116.3316.330.49%24,152
May 21, 202616.1016.2816.1016.2516.250.93%9,934
May 20, 202615.8916.1815.8716.1016.100.50%28,385
May 19, 202615.7616.0615.6616.0216.021.65%37,168
May 18, 202615.7515.7715.6015.7615.76-0.76%25,725
May 15, 202615.7015.9615.7015.8815.881.15%38,897
May 14, 202615.9215.9815.6115.7015.70-1.81%38,408
May 13, 202615.8616.0315.8015.9915.990.76%43,706
May 12, 202615.9715.9815.7915.8715.87-0.87%97,032
May 11, 202616.2016.2016.0016.0116.01-2.26%57,262
May 8, 202616.5016.8216.3016.3816.38-1.74%28,496
May 7, 202616.6016.8416.6016.6716.67-22,239
May 6, 202617.0617.0616.6316.6716.67-2.69%47,104
May 5, 202617.1017.1316.9717.1317.130.94%20,690
May 4, 202617.0217.0216.8016.9716.97-0.29%20,259
May 1, 202616.9817.0716.8417.0217.022.04%62,943
Apr 30, 202616.8016.8216.6116.6816.68-0.48%33,357
Apr 29, 202616.9816.9816.7516.7616.76-0.59%21,697
Apr 28, 202616.7617.0016.7316.8616.860.90%26,103
Apr 27, 202617.3517.3516.7116.7116.71-4.57%67,116
Apr 24, 202617.5417.5417.2917.5117.51-0.40%28,194
Apr 23, 202617.7417.8117.4617.5817.58-2.06%10,136
Apr 22, 202617.9917.9917.7417.9517.95-1.37%30,407
Apr 21, 202618.3618.3718.1418.2018.20-0.87%33,647
Apr 20, 202618.3518.4718.2118.3618.360.27%28,954
Apr 17, 202618.5518.6418.3118.3118.31-1.66%92,972
Apr 16, 202618.4918.7318.4918.6218.620.76%25,106
Apr 15, 202618.5518.6918.4818.4818.48-1.39%19,710
Apr 14, 202618.6018.8918.6018.7418.741.52%15,539
Apr 13, 202618.6018.7518.3218.4618.46-1.91%22,196
Apr 10, 202618.8118.9918.7018.8218.82-0.32%40,044