Skip to main content
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
19.40
-0.32 (-1.62%)
At close: Mar 6, 2026

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4519.4919.2019.4019.40-1.62%43,925
Mar 5, 202619.4419.7219.4419.7219.722.39%36,040
Mar 4, 202619.6619.6919.2319.2619.26-0.72%35,483
Mar 3, 202619.8019.8019.4019.4019.40-0.56%45,381
Mar 2, 202620.0120.0219.1019.5119.512.79%101,889
Feb 27, 202618.6618.9818.6318.9818.981.77%13,696
Feb 26, 202618.7418.7418.5618.6518.65-1.64%28,503
Feb 25, 202618.9719.2018.8818.9618.96-0.05%29,120
Feb 24, 202619.0519.0818.9118.9718.97-0.47%14,154
Feb 23, 202619.3819.3819.0019.0619.06-2.41%28,422
Feb 20, 202619.3219.5319.2019.5319.533.50%35,909
Feb 19, 202618.7919.0218.7318.8718.873.57%25,298
Feb 18, 202618.3218.4918.2018.2218.22-0.44%24,581
Feb 17, 202618.5818.6418.2318.3018.300.55%11,859
Feb 16, 202618.2018.3018.1118.2018.202.02%32,211
Feb 13, 202618.1018.2017.8417.8417.84-1.49%41,300
Feb 12, 202618.0818.1117.8718.1118.11-1.74%34,984
Feb 11, 202618.6518.6618.3918.4318.43-1.71%19,872
Feb 10, 202618.8119.0218.6618.7518.750.27%34,149
Feb 9, 202618.4918.7518.4918.7018.702.13%14,666
Feb 6, 202618.5018.5018.1318.3118.31-1.88%55,945
Feb 5, 202618.7719.0018.6118.6618.66-4.65%39,228
Feb 4, 202619.5019.6319.4219.5719.571.40%52,664
Feb 3, 202619.2019.5019.2019.3019.301.05%39,401
Feb 2, 202619.4119.5719.1019.1019.10-1.85%28,094
Jan 30, 202619.4019.6519.4019.4619.46-0.71%54,045
Jan 29, 202619.7719.9919.5219.6019.60-2.00%59,199
Jan 28, 202619.8520.0119.6920.0020.001.06%50,166
Jan 27, 202619.8419.8419.5019.7919.79-0.30%73,574
Jan 23, 202620.1220.1319.7419.8519.85-2.46%84,275
Jan 22, 202620.6020.7620.2520.3520.35-1.64%56,323
Jan 21, 202620.5720.7120.5020.6920.69-0.53%44,234
Jan 20, 202621.0521.1920.8020.8020.80-0.76%55,774
Jan 19, 202621.0021.5020.8120.9620.961.16%106,817
Jan 16, 202620.8520.9120.7020.7220.72-0.67%52,626
Jan 15, 202620.7521.4820.5420.8620.861.71%42,977
Jan 14, 202620.6620.8220.5120.5120.51-0.73%106,777
Jan 13, 202620.2120.6920.2120.6620.662.38%67,767
Jan 12, 202620.5020.5020.0020.1820.181.41%66,154
Jan 9, 202619.7419.9519.4819.9019.900.56%46,948
Jan 8, 202619.3319.8019.1419.7919.795.04%66,893
Jan 7, 202618.8519.0218.7618.8418.84-0.05%36,043
Jan 6, 202618.2518.8518.2518.8518.854.20%39,110
Jan 5, 202618.0018.7017.7818.0918.093.79%21,972
Jan 2, 202617.4217.5017.4017.4317.43-0.46%17,201
Dec 31, 202517.4517.5717.4117.5117.510.63%8,568
Dec 30, 202517.5117.7617.4017.4017.38-0.68%15,771
Dec 29, 202517.7017.7117.3717.5217.50-0.51%37,905
Dec 24, 202517.7617.8117.6117.6117.59-8,408
Dec 23, 202517.7517.9917.6117.6117.590.23%22,851
Dec 22, 202518.0018.0017.5217.5717.551.91%23,937
Dec 19, 202517.0517.2717.0517.2417.221.29%34,340
Dec 18, 202517.1217.1217.0117.0217.01-1.16%18,588
Dec 17, 202517.1917.4017.0817.2217.200.06%19,184
Dec 16, 202517.4717.4717.2117.2117.19-1.38%13,507
Dec 15, 202517.4417.4717.2817.4517.43-14,243
Dec 12, 202517.3017.5117.2917.4517.430.93%16,247
Dec 11, 202517.2917.3017.2017.2917.270.35%10,296
Dec 10, 202517.1817.2917.1817.2317.210.41%15,759
Dec 9, 202517.0017.2417.0017.1617.140.94%33,325
Dec 8, 202516.9717.0016.8317.0016.99-0.47%18,278
Dec 5, 202516.9917.1116.9717.0817.072.28%7,918
Dec 4, 202516.8316.9716.7016.7016.690.24%17,580
Dec 3, 202516.5016.7116.4916.6616.650.97%13,981
Dec 2, 202516.6616.6616.4516.5016.49-2.60%31,863
Dec 1, 202517.1117.1316.8916.9416.93-1.05%40,216
Nov 28, 202517.1217.3017.0917.1217.100.41%50,905
Nov 27, 202517.0617.1117.0217.0517.040.41%73,307
Nov 26, 202516.9517.1216.9016.9816.970.53%15,989
Nov 25, 202516.9016.9016.7516.8916.88-0.12%41,374
Nov 24, 202517.0417.1216.8016.9116.90-1.86%46,131
Nov 21, 202517.3617.3617.1417.2317.21-1.88%14,334
Nov 20, 202517.5017.5617.0017.5617.54-0.11%39,407
Nov 19, 202517.5217.6617.5117.5817.56-0.45%11,656
Nov 18, 202517.7417.9417.6517.6617.64-0.45%18,537
Nov 17, 202517.6117.7617.5117.7417.720.68%22,473
Nov 14, 202517.7517.7817.6017.6217.60-1.84%19,558
Nov 13, 202518.0018.0117.8517.9517.93-1.10%41,556
Nov 12, 202518.3018.3018.0718.1518.13-0.71%35,778
Nov 11, 202518.2018.3118.2018.2818.260.77%79,810
Nov 10, 202518.0118.1718.0118.1418.121.80%43,891
Nov 7, 202518.0018.0017.8217.8217.80-1.55%30,305
Nov 6, 202518.2018.3018.0718.1018.08-0.66%36,594
Nov 5, 202518.4818.4818.2218.2218.20-2.31%51,157
Nov 4, 202518.7118.8818.6518.6518.63-0.32%18,942
Nov 3, 202518.6218.7518.5718.7118.691.35%19,061
Oct 31, 202518.6818.6818.4318.4618.44-0.49%8,542
Oct 30, 202518.4518.6218.4418.5518.530.60%38,221
Oct 29, 202518.5118.5218.3718.4418.42-0.81%30,053
Oct 28, 202518.6518.7718.5618.5918.57-0.91%44,115
Oct 27, 202518.7118.8818.7018.7618.740.27%28,025
Oct 24, 202518.7018.7118.6218.7118.691.19%15,020
Oct 23, 202518.4718.6818.3618.4918.47-0.64%30,362
Oct 22, 202518.5118.7418.4618.6118.591.25%38,023
Oct 21, 202518.1418.3918.1418.3818.362.80%34,563
Oct 20, 202517.9817.9817.8417.8817.86-1.32%40,366
Oct 17, 202518.2918.3018.0918.1218.10-1.31%47,575
Oct 16, 202518.3518.4118.1118.3618.34-1.82%76,758
Oct 15, 202518.8018.8018.5818.7018.68-0.32%38,988
Oct 14, 202518.7518.7818.5918.7618.74-67,514