Skip to main content
Betashares Global Defence ETF - Beta Global Defence ETF (ASX:ARMR)
Australia flag Australia · Delayed Price · Currency is AUD
24.00
+0.36 (1.52%)
At close: Dec 5, 2025

ASX:ARMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8224.0123.7924.0024.001.52%10,630
Dec 4, 202523.6423.7623.5923.6423.641.50%21,149
Dec 3, 202523.3523.4823.0923.2923.290.87%18,965
Dec 2, 202523.6023.6523.0523.0923.09-2.16%23,883
Dec 1, 202523.5123.8923.5123.6023.600.55%24,749
Nov 28, 202523.9523.9623.4723.4723.470.64%24,390
Nov 27, 202523.8023.9023.3223.3223.32-1.85%24,165
Nov 26, 202523.1223.9123.1223.7623.762.46%37,004
Nov 25, 202523.7023.7023.1923.1923.19-2.15%30,928
Nov 24, 202523.8723.9723.6923.7023.70-1.66%52,604
Nov 21, 202524.3024.4824.0124.1024.10-1.99%32,516
Nov 20, 202524.6524.6524.4024.5924.590.08%18,727
Nov 19, 202524.2424.6224.0024.5724.571.11%36,989
Nov 18, 202524.7624.8924.3024.3024.30-1.46%21,763
Nov 17, 202524.6624.8224.6624.6624.660.08%24,554
Nov 14, 202524.7524.8024.6124.6424.64-1.40%23,346
Nov 13, 202525.2125.2124.9524.9924.99-1.88%24,913
Nov 12, 202525.6025.6025.3625.4725.47-0.43%20,956
Nov 11, 202525.4225.7525.4225.5825.581.43%14,421
Nov 10, 202525.3025.3525.2125.2225.221.16%12,701
Nov 7, 202525.1825.1824.9324.9324.93-1.31%26,031
Nov 6, 202525.4825.4825.2625.2625.26-0.94%24,369
Nov 5, 202525.7825.7825.5025.5025.50-1.73%53,289
Nov 4, 202526.1526.2125.9125.9525.950.19%11,579
Nov 3, 202526.0026.0925.9025.9025.900.23%13,825
Oct 31, 202525.8025.8525.6525.8425.84-0.19%14,589
Oct 30, 202525.7525.9425.7525.8925.891.25%29,899
Oct 29, 202525.8925.9525.5725.5725.57-1.20%20,484
Oct 28, 202526.0726.1125.8825.8825.88-1.33%37,968
Oct 27, 202526.2526.2726.1626.2326.230.11%21,408
Oct 24, 202526.0926.2726.0826.2026.200.89%26,461
Oct 23, 202526.1226.1225.7725.9725.97-0.76%22,003
Oct 22, 202526.0126.2025.9426.1726.170.77%31,804
Oct 21, 202525.5025.9725.5025.9725.973.01%29,494
Oct 20, 202525.3225.3225.1825.2125.21-0.36%31,411
Oct 17, 202525.6225.6525.3025.3025.30-1.36%61,570
Oct 16, 202525.7925.8325.6125.6525.65-2.17%65,985
Oct 15, 202526.0826.2526.0826.2226.220.54%32,466
Oct 14, 202526.1326.1725.9926.0826.08-0.27%44,299
Oct 13, 202526.1726.2426.0526.1526.15-0.68%46,131
Oct 10, 202526.6026.6126.2626.3326.33-1.53%42,932
Oct 9, 202526.7026.8726.7026.7426.740.53%22,366
Oct 8, 202526.4826.6026.4026.6026.600.42%23,270
Oct 7, 202526.2926.5326.2926.4926.49-50,463
Oct 6, 202526.6026.6926.4026.4926.49-0.15%32,644
Oct 3, 202526.4926.6326.2526.5326.531.38%77,543
Oct 2, 202526.1626.8526.1626.1726.17-0.04%90,053
Oct 1, 202526.1626.2926.0526.1826.181.75%58,420
Sep 30, 202525.9125.9525.7325.7325.73-0.16%76,164
Sep 29, 202525.7726.0025.7025.7725.771.14%62,250
Sep 26, 202525.5925.7725.4825.4825.480.87%27,150
Sep 25, 202525.5325.6625.2625.2625.260.28%47,197
Sep 24, 202525.3625.5425.1825.1925.190.36%26,065
Sep 23, 202525.2225.4125.1025.1025.100.16%31,784
Sep 22, 202525.0325.2424.9525.0625.060.60%29,707
Sep 19, 202524.9725.0024.9124.9124.911.01%25,106
Sep 18, 202524.7224.8724.6524.6624.66-0.56%36,875
Sep 17, 202524.8425.0024.6024.8024.80-0.20%34,541
Sep 16, 202524.9024.9624.6024.8524.851.02%68,758
Sep 15, 202525.0025.0024.5124.6024.600.41%34,172
Sep 12, 202524.4024.5024.3924.5024.501.74%26,504
Sep 11, 202524.0024.2024.0024.0824.081.65%41,618
Sep 10, 202523.7123.8523.6923.6923.69-36,336
Sep 9, 202523.9323.9323.6923.6923.69-0.17%49,582
Sep 8, 202523.8624.1023.7323.7323.73-0.50%29,733
Sep 5, 202524.0024.0123.8523.8523.85-0.62%33,685
Sep 4, 202524.1724.1723.9024.0024.00-0.41%36,941
Sep 3, 202524.2524.2524.0524.1024.100.33%42,956
Sep 2, 202524.2524.2824.0224.0224.02-0.37%30,048
Sep 1, 202524.1524.1524.0124.1124.110.21%41,585
Aug 29, 202524.2024.3024.0624.0624.06-0.17%35,253
Aug 28, 202524.1924.2724.1024.1024.10-0.74%54,052
Aug 27, 202524.2624.3724.2224.2824.280.54%52,950
Aug 26, 202524.0524.1724.0324.1524.150.50%39,639
Aug 25, 202524.2624.2624.0324.0324.03-0.04%49,297
Aug 22, 202523.9124.1623.9124.0424.040.75%35,542
Aug 21, 202523.9723.9923.8123.8623.861.27%28,973
Aug 20, 202523.7523.7523.2623.5623.56-2.73%84,633
Aug 19, 202524.3824.3824.2224.2224.220.17%41,650
Aug 18, 202524.3024.4324.1024.1824.18-0.98%59,102
Aug 15, 202524.3624.4524.3024.4224.421.03%70,145
Aug 14, 202524.4024.4024.0924.1724.170.71%63,506
Aug 13, 202524.1224.5924.0024.0024.000.63%65,289
Aug 12, 202524.0924.8023.8223.8523.85-1.00%83,947
Aug 11, 202524.2324.2324.0724.0924.09-0.54%68,247
Aug 8, 202524.3324.4624.2224.2224.22-1.74%127,727
Aug 7, 202524.7424.7724.6124.6524.650.49%69,041
Aug 6, 202524.5624.9924.5124.5324.530.90%68,714
Aug 5, 202524.2724.4224.2424.3124.312.10%62,920
Aug 4, 202524.0024.0123.8123.8123.81-0.79%74,648
Aug 1, 202524.0124.0924.0024.0024.000.50%82,353
Jul 31, 202523.8524.0923.8423.8823.880.21%78,511
Jul 30, 202523.9024.0023.6523.8323.830.97%92,901
Jul 29, 202523.6423.6423.5423.6023.60-1.30%72,753
Jul 28, 202523.8923.9323.7523.9123.910.97%82,440
Jul 25, 202523.6323.7423.6023.6823.680.13%57,647
Jul 24, 202523.7023.8423.6523.6523.651.20%51,698
Jul 23, 202523.5023.5023.3523.3723.37-1.39%98,892
Jul 22, 202523.9023.9123.7023.7023.70-1.50%89,404
Jul 21, 202524.0324.0823.9624.0624.060.25%76,249