Skip to main content
logo
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
15.19
-0.27 (-1.75%)
Last updated: Sep 23, 2026, 12:42 PM AEST

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202615.3915.4815.1715.22--1.55%3,330
Sep 22, 202615.3015.5115.1515.4615.460.72%17,328
Sep 21, 202615.3015.4515.2715.3515.35-10,961
Sep 18, 202615.4715.4815.3215.3515.35-0.39%6,186
Sep 17, 202615.3015.5315.3015.4115.411.05%1,813
Sep 16, 202615.2615.3115.2215.2515.250.53%6,528
Sep 15, 202615.0715.2415.0715.1715.170.66%16,187
Sep 14, 202615.0315.2215.0015.0715.07-0.26%12,385
Sep 11, 202615.0415.1615.0415.1115.110.60%11,740
Sep 10, 202615.0315.1714.9315.0215.02-1.31%24,944
Sep 9, 202615.1515.2515.1215.2215.220.33%4,616
Sep 8, 202615.1515.4615.1115.1715.170.13%4,125
Sep 7, 202615.3615.3615.1515.1515.15-2.01%17,973
Sep 4, 202615.4815.5915.4415.4615.46-0.13%10,336
Sep 3, 202615.4415.4815.3615.4815.48-0.77%15,790
Sep 2, 202615.7315.7315.6015.6015.60-1.89%20,036
Sep 1, 202616.1416.1415.8515.9015.90-1.49%6,017
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