Vaneck Global Defence ETF (ASX:DFND)
Australia
· Delayed Price · Currency is AUD 41.12
-0.68 (-1.63%)
At close: Mar 6, 2026
ASX:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.00 | 41.80 | 40.54 | 41.12 | 41.12 | -1.63% | 26,420 |
| Mar 5, 2026 | 40.93 | 41.97 | 40.93 | 41.80 | 41.80 | 2.13% | 19,622 |
| Mar 4, 2026 | 41.75 | 41.98 | 40.39 | 40.93 | 40.93 | -2.29% | 40,446 |
| Mar 3, 2026 | 41.50 | 42.10 | 40.99 | 41.89 | 41.89 | 2.17% | 49,404 |
| Mar 2, 2026 | 41.49 | 42.23 | 40.30 | 41.00 | 41.00 | 3.22% | 50,436 |
| Feb 27, 2026 | 40.00 | 41.00 | 39.70 | 39.72 | 39.72 | 0.61% | 16,477 |
| Feb 26, 2026 | 39.83 | 40.44 | 39.25 | 39.48 | 39.48 | -1.47% | 30,163 |
| Feb 25, 2026 | 40.02 | 40.45 | 40.01 | 40.07 | 40.07 | 0.12% | 20,418 |
| Feb 24, 2026 | 40.06 | 40.19 | 39.64 | 40.02 | 40.02 | -0.10% | 21,182 |
| Feb 23, 2026 | 40.98 | 41.07 | 40.06 | 40.06 | 40.06 | -2.91% | 21,805 |
| Feb 20, 2026 | 40.51 | 41.26 | 40.51 | 41.26 | 41.26 | 4.03% | 26,765 |
| Feb 19, 2026 | 39.50 | 39.75 | 39.34 | 39.66 | 39.66 | 3.23% | 30,376 |
| Feb 18, 2026 | 38.40 | 38.80 | 38.40 | 38.42 | 38.42 | -0.18% | 18,761 |
| Feb 17, 2026 | 39.30 | 39.49 | 38.38 | 38.49 | 38.49 | 0.86% | 30,024 |
| Feb 16, 2026 | 38.04 | 38.77 | 37.96 | 38.16 | 38.16 | 1.68% | 14,520 |
| Feb 13, 2026 | 37.71 | 37.97 | 37.23 | 37.53 | 37.53 | -0.45% | 21,099 |
| Feb 12, 2026 | 38.80 | 38.80 | 37.47 | 37.70 | 37.70 | -2.96% | 54,868 |
| Feb 11, 2026 | 39.84 | 39.84 | 38.81 | 38.85 | 38.85 | -2.51% | 26,275 |
| Feb 10, 2026 | 40.00 | 40.11 | 39.66 | 39.85 | 39.85 | 0.50% | 17,131 |
| Feb 9, 2026 | 39.24 | 39.77 | 39.24 | 39.65 | 39.65 | 2.85% | 26,478 |
| Feb 6, 2026 | 39.00 | 39.30 | 38.13 | 38.55 | 38.55 | -2.50% | 32,443 |
| Feb 5, 2026 | 40.50 | 40.50 | 39.54 | 39.54 | 39.54 | -5.32% | 30,364 |
| Feb 4, 2026 | 42.09 | 42.82 | 41.51 | 41.76 | 41.76 | 1.85% | 33,849 |
| Feb 3, 2026 | 40.98 | 41.57 | 40.60 | 41.00 | 41.00 | 0.17% | 26,238 |
| Feb 2, 2026 | 41.45 | 41.48 | 40.40 | 40.93 | 40.93 | -1.21% | 253,735 |
| Jan 30, 2026 | 41.67 | 42.13 | 41.23 | 41.43 | 41.43 | -2.24% | 33,974 |
| Jan 29, 2026 | 42.69 | 42.69 | 41.99 | 42.38 | 42.38 | -0.75% | 39,317 |
| Jan 28, 2026 | 42.30 | 42.82 | 42.30 | 42.70 | 42.70 | 1.67% | 18,156 |
| Jan 27, 2026 | 42.40 | 42.41 | 41.71 | 42.00 | 42.00 | -0.94% | 31,437 |
| Jan 23, 2026 | 43.00 | 43.00 | 42.23 | 42.40 | 42.40 | -2.86% | 43,880 |
| Jan 22, 2026 | 44.50 | 44.50 | 43.29 | 43.65 | 43.65 | -1.91% | 31,545 |
| Jan 21, 2026 | 45.40 | 45.40 | 44.10 | 44.50 | 44.50 | -0.40% | 31,722 |
| Jan 20, 2026 | 45.22 | 45.47 | 44.61 | 44.68 | 44.68 | -0.87% | 47,948 |
| Jan 19, 2026 | 44.55 | 45.32 | 44.55 | 45.07 | 45.07 | 1.85% | 75,734 |
| Jan 16, 2026 | 44.90 | 44.95 | 44.25 | 44.25 | 44.25 | -1.14% | 273,245 |
| Jan 15, 2026 | 44.38 | 44.89 | 44.30 | 44.76 | 44.76 | 1.73% | 32,757 |
| Jan 14, 2026 | 44.42 | 44.79 | 44.00 | 44.00 | 44.00 | -1.21% | 38,755 |
| Jan 13, 2026 | 44.21 | 44.54 | 44.00 | 44.54 | 44.54 | 2.39% | 22,142 |
| Jan 12, 2026 | 44.00 | 44.00 | 43.20 | 43.50 | 43.50 | 1.68% | 35,850 |
| Jan 9, 2026 | 43.00 | 43.98 | 42.01 | 42.78 | 42.78 | 1.98% | 28,879 |
| Jan 8, 2026 | 40.35 | 42.10 | 40.35 | 41.95 | 41.95 | 4.69% | 27,050 |
| Jan 7, 2026 | 40.01 | 40.30 | 39.87 | 40.07 | 40.07 | 0.18% | 29,462 |
| Jan 6, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 5.26% | 36,567 |
| Jan 5, 2026 | 37.58 | 38.30 | 37.58 | 38.00 | 38.00 | 3.29% | 29,543 |
| Jan 2, 2026 | 37.27 | 37.99 | 36.74 | 36.79 | 36.79 | 0.14% | 7,731 |
| Dec 31, 2025 | 36.72 | 36.97 | 36.65 | 36.74 | 36.74 | 0.05% | 2,057 |
| Dec 30, 2025 | 37.07 | 37.08 | 36.72 | 36.72 | 36.72 | -0.89% | 16,554 |
| Dec 29, 2025 | 37.30 | 38.00 | 36.89 | 37.05 | 37.05 | -0.22% | 21,650 |
| Dec 24, 2025 | 37.64 | 37.70 | 37.13 | 37.13 | 37.13 | -0.67% | 7,408 |
| Dec 23, 2025 | 37.00 | 37.39 | 37.00 | 37.38 | 37.38 | 1.03% | 11,174 |
| Dec 22, 2025 | 36.90 | 37.04 | 36.84 | 37.00 | 37.00 | 1.76% | 191,361 |
| Dec 19, 2025 | 35.70 | 36.49 | 35.70 | 36.36 | 36.36 | 1.68% | 18,016 |
| Dec 18, 2025 | 36.01 | 36.18 | 35.68 | 35.76 | 35.76 | -0.97% | 23,674 |
| Dec 17, 2025 | 36.09 | 36.17 | 36.00 | 36.11 | 36.11 | 0.03% | 15,810 |
| Dec 16, 2025 | 36.80 | 36.80 | 36.10 | 36.10 | 36.10 | -1.85% | 16,791 |
| Dec 15, 2025 | 36.90 | 36.90 | 36.64 | 36.78 | 36.78 | -0.35% | 24,807 |
| Dec 12, 2025 | 36.10 | 37.05 | 36.10 | 36.91 | 36.91 | 2.24% | 27,655 |
| Dec 11, 2025 | 36.63 | 36.87 | 36.10 | 36.10 | 36.10 | -0.11% | 16,497 |
| Dec 10, 2025 | 36.45 | 36.67 | 36.14 | 36.14 | 36.14 | 0.92% | 15,344 |
| Dec 9, 2025 | 35.51 | 36.44 | 35.51 | 35.81 | 35.81 | 0.84% | 28,027 |
| Dec 8, 2025 | 35.98 | 36.21 | 35.51 | 35.51 | 35.51 | -1.31% | 22,927 |
| 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 |