Vaneck Global Defence ETF (ASX:DFND)
Australia
· Delayed Price · Currency is AUD 35.98
+0.49 (1.38%)
At close: Dec 5, 2025
ASX:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.73 | 36.17 | 35.73 | 35.98 | 35.98 | 1.38% | 23,249 |
| Dec 4, 2025 | 35.20 | 35.63 | 35.20 | 35.49 | 35.49 | 1.00% | 26,080 |
| Dec 3, 2025 | 34.90 | 35.39 | 34.87 | 35.14 | 35.14 | 1.27% | 28,261 |
| Dec 2, 2025 | 35.00 | 35.01 | 34.70 | 34.70 | 34.70 | -1.06% | 47,752 |
| Dec 1, 2025 | 35.85 | 35.90 | 35.07 | 35.07 | 35.07 | -2.72% | 40,020 |
| Nov 28, 2025 | 36.00 | 36.22 | 35.85 | 36.05 | 36.05 | 0.39% | 12,916 |
| Nov 27, 2025 | 36.21 | 36.24 | 35.77 | 35.91 | 35.91 | -0.44% | 29,488 |
| Nov 26, 2025 | 35.49 | 36.10 | 35.49 | 36.07 | 36.07 | 1.63% | 24,363 |
| Nov 25, 2025 | 35.00 | 35.63 | 35.00 | 35.49 | 35.49 | 1.40% | 44,560 |
| Nov 24, 2025 | 36.00 | 36.01 | 35.00 | 35.00 | 35.00 | -2.78% | 119,748 |
| Nov 21, 2025 | 36.60 | 36.60 | 35.86 | 36.00 | 36.00 | -1.67% | 41,553 |
| Nov 20, 2025 | 36.65 | 36.94 | 36.61 | 36.61 | 36.61 | - | 42,876 |
| Nov 19, 2025 | 37.15 | 37.16 | 36.61 | 36.61 | 36.61 | -1.16% | 31,341 |
| Nov 18, 2025 | 37.48 | 37.50 | 36.99 | 37.04 | 37.04 | -1.23% | 33,283 |
| Nov 17, 2025 | 37.15 | 37.50 | 36.81 | 37.50 | 37.50 | 0.75% | 61,887 |
| Nov 14, 2025 | 37.55 | 37.55 | 37.21 | 37.22 | 37.22 | -0.88% | 46,378 |
| Nov 13, 2025 | 37.92 | 38.00 | 37.55 | 37.55 | 37.55 | -1.18% | 25,195 |
| Nov 12, 2025 | 38.50 | 38.60 | 38.00 | 38.00 | 38.00 | -1.04% | 29,369 |
| Nov 11, 2025 | 38.53 | 38.62 | 38.40 | 38.40 | 38.40 | 0.68% | 26,671 |
| Nov 10, 2025 | 38.01 | 38.37 | 38.00 | 38.14 | 38.14 | 1.90% | 35,004 |
| Nov 7, 2025 | 37.70 | 37.89 | 37.43 | 37.43 | 37.43 | -1.50% | 33,685 |
| Nov 6, 2025 | 38.35 | 38.46 | 38.00 | 38.00 | 38.00 | -1.30% | 42,420 |
| Nov 5, 2025 | 39.39 | 39.39 | 38.50 | 38.50 | 38.50 | -2.28% | 46,162 |
| Nov 4, 2025 | 39.70 | 39.95 | 39.40 | 39.40 | 39.40 | -0.51% | 17,761 |
| Nov 3, 2025 | 39.97 | 39.97 | 39.40 | 39.60 | 39.60 | 1.67% | 36,311 |
| Oct 31, 2025 | 40.01 | 40.01 | 38.93 | 38.95 | 38.95 | -0.31% | 16,075 |
| Oct 30, 2025 | 38.94 | 39.22 | 38.94 | 39.07 | 39.07 | 0.33% | 10,619 |
| Oct 29, 2025 | 39.25 | 39.30 | 38.92 | 38.94 | 38.94 | -0.69% | 20,857 |
| Oct 28, 2025 | 39.48 | 39.71 | 39.21 | 39.21 | 39.21 | -1.28% | 27,784 |
| Oct 27, 2025 | 39.79 | 39.99 | 39.68 | 39.72 | 39.72 | 0.18% | 36,558 |
| Oct 24, 2025 | 39.10 | 39.71 | 39.10 | 39.65 | 39.65 | 1.54% | 20,220 |
| Oct 23, 2025 | 39.00 | 39.13 | 38.50 | 39.05 | 39.05 | -0.13% | 21,615 |
| Oct 22, 2025 | 38.98 | 39.22 | 38.78 | 39.10 | 39.10 | 1.77% | 37,608 |
| Oct 21, 2025 | 38.23 | 39.14 | 38.23 | 38.42 | 38.42 | 2.56% | 37,773 |
| Oct 20, 2025 | 37.54 | 37.70 | 37.28 | 37.46 | 37.46 | -1.06% | 88,281 |
| Oct 17, 2025 | 38.20 | 38.20 | 37.82 | 37.86 | 37.86 | -1.02% | 92,040 |
| Oct 16, 2025 | 38.46 | 38.58 | 38.15 | 38.25 | 38.25 | -2.12% | 62,953 |
| Oct 15, 2025 | 39.39 | 39.39 | 38.78 | 39.08 | 39.08 | -0.05% | 43,678 |
| Oct 14, 2025 | 39.20 | 39.27 | 39.02 | 39.10 | 39.10 | -0.20% | 43,460 |
| Oct 13, 2025 | 39.70 | 39.80 | 39.10 | 39.18 | 39.18 | -1.80% | 55,078 |
| Oct 10, 2025 | 40.66 | 40.73 | 39.71 | 39.90 | 39.90 | -1.87% | 43,781 |
| Oct 9, 2025 | 40.76 | 40.99 | 40.66 | 40.66 | 40.66 | 0.02% | 28,901 |
| Oct 8, 2025 | 40.99 | 40.99 | 40.47 | 40.65 | 40.65 | 0.02% | 23,724 |
| Oct 7, 2025 | 40.64 | 40.99 | 40.49 | 40.64 | 40.64 | - | 26,632 |
| Oct 6, 2025 | 40.71 | 40.89 | 40.60 | 40.64 | 40.64 | -0.07% | 31,902 |
| Oct 3, 2025 | 40.55 | 41.05 | 40.47 | 40.67 | 40.67 | 1.32% | 89,595 |
| Oct 2, 2025 | 40.56 | 40.56 | 39.95 | 40.14 | 40.14 | 0.90% | 37,498 |
| Oct 1, 2025 | 39.70 | 41.20 | 39.70 | 39.78 | 39.78 | 0.58% | 38,778 |
| Sep 30, 2025 | 39.55 | 39.97 | 39.39 | 39.55 | 39.55 | 0.97% | 43,736 |
| Sep 29, 2025 | 39.25 | 39.49 | 39.06 | 39.17 | 39.17 | 1.01% | 47,179 |
| Sep 26, 2025 | 38.57 | 38.78 | 38.57 | 38.78 | 38.78 | 0.73% | 32,299 |
| Sep 25, 2025 | 38.50 | 38.89 | 38.49 | 38.50 | 38.50 | 0.79% | 28,960 |
| Sep 24, 2025 | 38.27 | 38.37 | 38.07 | 38.20 | 38.20 | - | 26,793 |
| Sep 23, 2025 | 38.07 | 38.40 | 38.07 | 38.20 | 38.20 | 1.25% | 66,971 |
| Sep 22, 2025 | 38.30 | 38.39 | 37.69 | 37.73 | 37.73 | -0.29% | 54,210 |
| Sep 19, 2025 | 37.35 | 37.88 | 37.35 | 37.84 | 37.84 | 1.50% | 32,191 |
| Sep 18, 2025 | 37.59 | 37.59 | 37.10 | 37.28 | 37.28 | -0.51% | 29,282 |
| Sep 17, 2025 | 37.45 | 37.65 | 37.22 | 37.47 | 37.47 | -0.16% | 33,019 |
| Sep 16, 2025 | 37.00 | 37.53 | 36.95 | 37.53 | 37.53 | 1.76% | 31,636 |
| Sep 15, 2025 | 36.80 | 37.06 | 36.78 | 36.88 | 36.88 | 0.74% | 67,517 |
| Sep 12, 2025 | 36.44 | 36.99 | 36.44 | 36.61 | 36.61 | 0.85% | 23,154 |
| Sep 11, 2025 | 35.66 | 36.32 | 35.66 | 36.30 | 36.30 | 2.05% | 26,331 |
| Sep 10, 2025 | 35.42 | 35.70 | 35.42 | 35.57 | 35.57 | 0.68% | 30,346 |
| Sep 9, 2025 | 35.65 | 35.99 | 35.33 | 35.33 | 35.33 | -0.84% | 25,051 |
| Sep 8, 2025 | 35.56 | 36.07 | 35.56 | 35.63 | 35.63 | 0.28% | 25,050 |
| Sep 5, 2025 | 35.99 | 35.99 | 35.43 | 35.53 | 35.53 | -1.36% | 43,248 |
| Sep 4, 2025 | 36.00 | 36.10 | 35.83 | 36.02 | 36.02 | 0.08% | 37,871 |
| Sep 3, 2025 | 36.17 | 36.17 | 35.96 | 35.99 | 35.99 | -0.42% | 11,318 |
| Sep 2, 2025 | 35.88 | 36.19 | 35.88 | 36.14 | 36.14 | 0.72% | 23,789 |
| Sep 1, 2025 | 35.89 | 36.00 | 35.80 | 35.88 | 35.88 | -0.19% | 26,175 |
| Aug 29, 2025 | 36.34 | 36.34 | 35.89 | 35.95 | 35.95 | -0.88% | 21,489 |
| Aug 28, 2025 | 36.34 | 36.34 | 35.96 | 36.27 | 36.27 | -0.06% | 27,173 |
| Aug 27, 2025 | 36.14 | 36.32 | 36.14 | 36.29 | 36.29 | 0.97% | 23,246 |
| Aug 26, 2025 | 35.95 | 35.95 | 35.75 | 35.94 | 35.94 | 0.39% | 29,688 |
| Aug 25, 2025 | 36.01 | 36.25 | 35.75 | 35.80 | 35.80 | 0.14% | 31,357 |
| Aug 22, 2025 | 35.42 | 35.81 | 35.42 | 35.75 | 35.75 | 1.53% | 29,688 |
| Aug 21, 2025 | 34.91 | 35.49 | 34.91 | 35.21 | 35.21 | 1.62% | 32,565 |
| Aug 20, 2025 | 35.02 | 36.00 | 34.32 | 34.65 | 34.65 | -4.52% | 88,569 |
| Aug 19, 2025 | 36.45 | 36.48 | 36.26 | 36.29 | 36.29 | 0.58% | 23,464 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.08 | 36.08 | 36.08 | -0.99% | 48,725 |
| Aug 15, 2025 | 36.40 | 36.50 | 36.38 | 36.44 | 36.44 | 0.64% | 45,001 |
| Aug 14, 2025 | 36.21 | 36.83 | 36.15 | 36.21 | 36.21 | 0.50% | 30,824 |
| Aug 13, 2025 | 35.89 | 36.14 | 35.76 | 36.03 | 36.03 | 1.04% | 55,414 |
| Aug 12, 2025 | 35.70 | 35.71 | 35.52 | 35.66 | 35.66 | -0.25% | 39,095 |
| Aug 11, 2025 | 36.15 | 36.15 | 35.72 | 35.75 | 35.75 | -0.94% | 72,676 |
| Aug 8, 2025 | 36.47 | 36.50 | 36.09 | 36.09 | 36.09 | -2.27% | 72,008 |
| Aug 7, 2025 | 37.06 | 37.10 | 36.89 | 36.93 | 36.93 | 0.35% | 56,326 |
| Aug 6, 2025 | 36.80 | 37.01 | 36.64 | 36.80 | 36.80 | 0.79% | 85,350 |
| Aug 5, 2025 | 36.30 | 36.55 | 36.30 | 36.51 | 36.51 | 2.18% | 36,677 |
| Aug 4, 2025 | 35.94 | 35.94 | 35.61 | 35.73 | 35.73 | -0.67% | 38,782 |
| Aug 1, 2025 | 36.15 | 36.32 | 35.86 | 35.97 | 35.97 | -0.36% | 24,928 |
| Jul 31, 2025 | 36.00 | 36.28 | 36.00 | 36.10 | 36.10 | 0.33% | 72,383 |
| Jul 30, 2025 | 36.10 | 36.10 | 35.83 | 35.98 | 35.98 | 0.93% | 30,215 |
| Jul 29, 2025 | 35.60 | 35.65 | 35.43 | 35.65 | 35.65 | -1.38% | 43,010 |
| Jul 28, 2025 | 36.02 | 36.19 | 36.00 | 36.15 | 36.15 | 1.26% | 20,430 |
| Jul 25, 2025 | 36.00 | 36.00 | 35.58 | 35.70 | 35.70 | -0.25% | 23,860 |
| Jul 24, 2025 | 35.78 | 35.91 | 35.74 | 35.79 | 35.79 | 1.13% | 18,755 |
| Jul 23, 2025 | 35.75 | 35.75 | 35.35 | 35.39 | 35.39 | -0.87% | 41,428 |
| Jul 22, 2025 | 35.85 | 35.90 | 35.65 | 35.70 | 35.70 | -1.35% | 40,310 |
| Jul 21, 2025 | 35.88 | 36.21 | 35.80 | 36.19 | 36.19 | 1.37% | 52,253 |