Skip to main content
logo
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
15.91
-0.23 (-1.43%)
Last updated: Sep 1, 2026, 1:56 PM AEST

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202616.1316.2516.0316.1416.14-0.55%18,978
Aug 28, 202616.3016.3016.1116.2316.230.31%4,155
Aug 27, 202616.0416.2215.9916.1816.181.19%20,279
Aug 26, 202616.1216.1215.8815.9915.99-1.11%20,177
Aug 25, 202616.2516.2516.1016.1716.17-0.49%13,741
Aug 24, 202616.2816.4016.2516.2516.25-1.04%17,647
Aug 21, 202616.8016.8716.4116.4216.42-3.41%20,307
Aug 20, 202617.0517.0616.9117.0017.00-1.22%17,978
Aug 19, 202617.1817.3517.1817.2117.21-5,994
Aug 18, 202617.3117.3117.1517.2117.21-1.43%10,763
Aug 17, 202617.4017.5017.3617.4617.460.58%10,900
Aug 14, 202617.3017.3917.3017.3617.360.35%7,078
Aug 13, 202617.2917.4117.2217.3017.300.52%15,558
Aug 12, 202617.2917.2917.1417.2117.210.76%12,347
Aug 11, 202617.1517.2317.0817.0817.080.23%21,362
Aug 10, 202616.8217.1016.8217.0417.041.31%20,425
Aug 7, 202616.7516.8816.5916.8216.820.84%9,443
Aug 6, 202616.7016.7416.5816.6816.68-0.12%15,955
Aug 5, 202616.6016.7216.5116.7016.702.20%26,738
Aug 4, 202615.8616.3615.8616.3416.343.42%19,096
Aug 3, 202615.6315.8315.6315.8015.801.15%16,433
Jul 31, 202615.6215.6915.6215.6215.62-7,899
Jul 30, 202615.6515.7115.5415.6215.62-2.62%16,084
Jul 29, 202615.9916.0415.8316.0416.040.38%8,466
Jul 28, 202615.6015.9815.6015.9815.982.30%30,411
Jul 27, 202615.6515.7215.5515.6215.62-0.51%16,085
Jul 24, 202615.6415.8615.6015.7015.703.49%52,353
Jul 23, 202615.1015.3315.0715.1715.170.80%5,080
Jul 22, 202615.0015.1114.9515.0515.050.60%7,508
Jul 21, 202615.3115.3114.8914.9614.960.67%7,208
Jul 20, 202614.9515.0014.8614.8614.860.34%13,759
Jul 17, 202614.9515.1014.8114.8114.81-1.46%13,870
Jul 16, 202615.0015.2015.0015.0315.030.20%16,925
Jul 15, 202615.1215.1315.0015.0015.00-0.07%14,416
Jul 14, 202615.1315.2815.0115.0115.01-0.53%21,005
Jul 13, 202615.4115.5715.0915.0915.09-2.33%40,275
Jul 10, 202615.6815.6815.4015.4515.45-0.45%6,140
Jul 9, 202615.9316.1015.5215.5215.52-3.30%30,875
Jul 8, 202616.1416.1415.9716.0516.05-0.56%15,825
Jul 7, 202616.1716.1916.1416.1416.141.32%4,871
Jul 6, 202616.1516.1915.9315.9315.93-1.30%25,246
Jul 3, 202615.9316.2315.9316.1416.143.53%10,911
Jul 2, 202615.5815.9215.2515.5915.593.19%22,691
Jul 1, 202615.4015.6915.4015.5815.111.96%24,849
Jun 30, 202615.0015.4615.0015.2814.821.87%24,905
Jun 29, 202615.0615.3614.8115.0014.55-29,922
Jun 26, 202615.1515.2115.0015.0014.55-1.19%29,986
Jun 25, 202615.4015.4015.1715.1814.72-2.88%32,880
Jun 24, 202615.6515.7915.5515.6315.163.51%33,785
Jun 23, 202615.5515.5615.1015.1014.64-4.61%32,900