Vaneck Global Defence ETF (ASX:DFND)
Australia
· Delayed Price · Currency is AUD 36.88
+0.25 (0.68%)
Last updated: Apr 29, 2026, 3:17 PM AEST
ASX:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.92 | 36.98 | 36.75 | 36.98 | - | 0.96% | 684 |
| Apr 28, 2026 | 37.12 | 37.12 | 36.50 | 36.63 | 36.63 | -0.52% | 37,764 |
| Apr 27, 2026 | 37.68 | 37.69 | 36.81 | 36.82 | 36.82 | -3.86% | 43,544 |
| Apr 24, 2026 | 38.33 | 38.37 | 38.00 | 38.30 | 38.30 | -0.16% | 23,862 |
| Apr 23, 2026 | 38.59 | 38.60 | 38.01 | 38.36 | 38.36 | -0.62% | 19,931 |
| Apr 22, 2026 | 39.00 | 39.10 | 38.52 | 38.60 | 38.60 | -1.40% | 12,696 |
| Apr 21, 2026 | 39.00 | 39.45 | 38.44 | 39.15 | 39.15 | 0.38% | 20,107 |
| Apr 20, 2026 | 39.50 | 39.51 | 39.00 | 39.00 | 39.00 | -1.37% | 24,927 |
| Apr 17, 2026 | 39.96 | 40.08 | 39.35 | 39.54 | 39.54 | -0.60% | 27,034 |
| Apr 16, 2026 | 39.47 | 40.08 | 39.44 | 39.78 | 39.78 | 1.04% | 21,399 |
| Apr 15, 2026 | 40.06 | 40.06 | 39.36 | 39.37 | 39.37 | -1.77% | 21,203 |
| Apr 14, 2026 | 39.98 | 40.16 | 39.86 | 40.08 | 40.08 | 2.77% | 19,142 |
| Apr 13, 2026 | 39.70 | 39.90 | 39.00 | 39.00 | 39.00 | -1.69% | 19,237 |
| Apr 10, 2026 | 39.99 | 39.99 | 39.56 | 39.67 | 39.67 | -1.22% | 18,987 |
| Apr 9, 2026 | 40.39 | 40.61 | 40.02 | 40.16 | 40.16 | -1.06% | 20,749 |
| Apr 8, 2026 | 41.22 | 41.40 | 40.00 | 40.59 | 40.59 | -1.96% | 47,433 |
| Apr 7, 2026 | 40.00 | 41.44 | 40.00 | 41.40 | 41.40 | 4.60% | 35,022 |
| Apr 2, 2026 | 39.50 | 40.80 | 39.50 | 39.58 | 39.58 | 0.74% | 28,699 |
| Apr 1, 2026 | 38.01 | 39.34 | 38.01 | 39.29 | 39.29 | 5.00% | 22,420 |
| Mar 31, 2026 | 37.82 | 37.97 | 37.32 | 37.42 | 37.42 | -3.06% | 25,526 |
| Mar 30, 2026 | 39.00 | 39.30 | 38.00 | 38.60 | 38.60 | -1.91% | 31,675 |
| Mar 27, 2026 | 39.83 | 39.89 | 39.22 | 39.35 | 39.35 | -1.65% | 22,193 |
| Mar 26, 2026 | 40.94 | 41.24 | 40.01 | 40.01 | 40.01 | -0.97% | 8,661 |
| Mar 25, 2026 | 40.02 | 40.58 | 39.86 | 40.40 | 40.40 | 1.23% | 17,918 |
| Mar 24, 2026 | 39.52 | 40.53 | 39.52 | 39.91 | 39.91 | 1.11% | 19,216 |
| Mar 23, 2026 | 40.12 | 40.12 | 39.47 | 39.47 | 39.47 | -3.35% | 52,942 |
| Mar 20, 2026 | 41.05 | 41.44 | 40.77 | 40.84 | 40.84 | 1.01% | 22,367 |
| Mar 19, 2026 | 41.47 | 41.52 | 40.43 | 40.43 | 40.43 | -1.99% | 47,022 |
| Mar 18, 2026 | 41.00 | 41.70 | 41.00 | 41.25 | 41.25 | 2.13% | 12,893 |
| Mar 17, 2026 | 41.72 | 41.73 | 40.39 | 40.39 | 40.39 | -2.32% | 15,771 |
| Mar 16, 2026 | 41.15 | 41.91 | 41.15 | 41.35 | 41.35 | 0.73% | 22,247 |
| Mar 13, 2026 | 40.16 | 41.38 | 40.16 | 41.05 | 41.05 | 2.88% | 35,841 |
| Mar 12, 2026 | 41.00 | 41.00 | 39.90 | 39.90 | 39.90 | -0.87% | 14,303 |
| Mar 11, 2026 | 41.50 | 41.50 | 40.25 | 40.25 | 40.25 | -3.80% | 35,946 |
| Mar 10, 2026 | 42.12 | 42.55 | 41.51 | 41.84 | 41.84 | 0.82% | 81,407 |
| Mar 9, 2026 | 41.82 | 42.29 | 41.20 | 41.50 | 41.50 | 0.92% | 40,136 |
| 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 |