Skip to main content
Global X Defence Tech ETF (ASX:DTEC)
Australia flag Australia · Delayed Price · Currency is AUD
17.08
+0.38 (2.28%)
At close: Dec 5, 2025

ASX:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9917.1116.9717.0817.082.28%7,918
Dec 4, 202516.8316.9716.7016.7016.700.24%17,580
Dec 3, 202516.5016.7116.4916.6616.660.97%13,981
Dec 2, 202516.6616.6616.4516.5016.50-2.60%31,863
Dec 1, 202517.1117.1316.8916.9416.94-1.05%40,216
Nov 28, 202517.1217.3017.0917.1217.120.41%50,905
Nov 27, 202517.0617.1117.0217.0517.050.41%73,307
Nov 26, 202516.9517.1216.9016.9816.980.53%15,989
Nov 25, 202516.9016.9016.7516.8916.89-0.12%41,374
Nov 24, 202517.0417.1216.8016.9116.91-1.86%46,131
Nov 21, 202517.3617.3617.1417.2317.23-1.88%14,334
Nov 20, 202517.5017.5617.0017.5617.56-0.11%39,407
Nov 19, 202517.5217.6617.5117.5817.58-0.45%11,656
Nov 18, 202517.7417.9417.6517.6617.66-0.45%18,537
Nov 17, 202517.6117.7617.5117.7417.740.68%22,473
Nov 14, 202517.7517.7817.6017.6217.62-1.84%19,558
Nov 13, 202518.0018.0117.8517.9517.95-1.10%41,556
Nov 12, 202518.3018.3018.0718.1518.15-0.71%35,778
Nov 11, 202518.2018.3118.2018.2818.280.77%79,810
Nov 10, 202518.0118.1718.0118.1418.141.80%43,891
Nov 7, 202518.0018.0017.8217.8217.82-1.55%30,305
Nov 6, 202518.2018.3018.0718.1018.10-0.66%36,594
Nov 5, 202518.4818.4818.2218.2218.22-2.31%51,157
Nov 4, 202518.7118.8818.6518.6518.65-0.32%18,942
Nov 3, 202518.6218.7518.5718.7118.711.35%19,061
Oct 31, 202518.6818.6818.4318.4618.46-0.49%8,542
Oct 30, 202518.4518.6218.4418.5518.550.60%38,221
Oct 29, 202518.5118.5218.3718.4418.44-0.81%30,053
Oct 28, 202518.6518.7718.5618.5918.59-0.91%44,115
Oct 27, 202518.7118.8818.7018.7618.760.27%28,025
Oct 24, 202518.7018.7118.6218.7118.711.19%15,020
Oct 23, 202518.4718.6818.3618.4918.49-0.64%30,362
Oct 22, 202518.5118.7418.4618.6118.611.25%38,023
Oct 21, 202518.1418.3918.1418.3818.382.80%34,563
Oct 20, 202517.9817.9817.8417.8817.88-1.32%40,366
Oct 17, 202518.2918.3018.0918.1218.12-1.31%47,575
Oct 16, 202518.3518.4118.1118.3618.36-1.82%76,758
Oct 15, 202518.8018.8018.5818.7018.70-0.32%38,988
Oct 14, 202518.7518.7818.5918.7618.76-67,514
Oct 13, 202518.7018.8018.6618.7618.76-1.52%108,894
Oct 10, 202519.3919.4419.0419.0519.05-1.60%76,116
Oct 9, 202519.4519.5319.3619.3619.361.15%32,750
Oct 8, 202519.3419.4019.1019.1419.14-0.36%42,244
Oct 7, 202519.2019.2519.1219.2119.210.16%30,363
Oct 6, 202519.2319.2719.1319.1819.18-0.47%35,514
Oct 3, 202519.1919.3919.1519.2719.271.53%22,002
Oct 2, 202518.9719.0018.9218.9818.980.32%44,860
Oct 1, 202518.8719.0818.8718.9218.920.69%23,570
Sep 30, 202518.8018.8518.6918.7918.790.86%51,362
Sep 29, 202519.0019.0018.5618.6318.630.98%18,808
Sep 26, 202518.5018.5018.3818.4518.450.44%25,538
Sep 25, 202518.4318.6818.3218.3718.371.24%27,582
Sep 24, 202518.4018.4218.1018.1518.15-0.36%40,631
Sep 23, 202518.3818.3818.1018.2118.211.11%33,788
Sep 22, 202518.1618.2617.9418.0118.010.33%32,228
Sep 19, 202517.8318.0017.8317.9517.950.90%7,253
Sep 18, 202517.8117.8317.7117.7917.79-0.11%28,432
Sep 17, 202517.8817.9917.7617.8117.81-0.11%30,128
Sep 16, 202517.8017.8517.7317.8317.831.77%32,881
Sep 15, 202517.6517.6517.5217.5217.520.29%9,862
Sep 12, 202517.3717.5517.3717.4717.471.75%25,963
Sep 11, 202517.1217.2417.1217.1717.171.90%50,313
Sep 10, 202517.0517.0516.8516.8516.85-31,246
Sep 9, 202516.9417.0016.8516.8516.85-0.41%21,160
Sep 8, 202516.9117.0416.9116.9216.920.06%41,531
Sep 5, 202517.2017.2016.9016.9116.91-0.70%18,175
Sep 4, 202517.0617.0616.9817.0317.03-0.18%43,909
Sep 3, 202517.2017.2417.0517.0617.06-0.76%18,341
Sep 2, 202517.1017.2317.1017.1917.190.76%64,051
Sep 1, 202517.0117.0817.0017.0617.06-0.23%7,014
Aug 29, 202517.0917.1017.0217.1017.10-0.41%19,604
Aug 28, 202517.1317.1917.1017.1717.17-20,665
Aug 27, 202517.1717.3017.1517.1717.170.47%19,019
Aug 26, 202517.3017.3017.0117.0917.090.44%35,101
Aug 25, 202517.1017.1917.0017.0217.020.09%17,377
Aug 22, 202516.9017.0416.9017.0017.001.13%41,074
Aug 21, 202516.7516.8816.6016.8116.811.27%28,350
Aug 20, 202517.0417.0516.3016.6016.60-3.26%98,054
Aug 19, 202517.2017.2517.1617.1617.160.59%28,809
Aug 18, 202517.2717.2717.0517.0617.06-1.22%34,826
Aug 15, 202517.2917.3217.2317.2717.270.82%23,134
Aug 14, 202517.1017.2917.0217.1317.130.71%21,014
Aug 13, 202517.0017.2216.9817.0117.011.07%20,193
Aug 12, 202516.9516.9916.7216.8316.83-1.00%50,394
Aug 11, 202517.0717.1116.9817.0017.00-0.41%58,217
Aug 8, 202517.2017.2917.0417.0717.07-2.46%55,043
Aug 7, 202517.8017.8117.4817.5017.500.29%42,251
Aug 6, 202517.5018.3717.3317.4517.450.93%44,162
Aug 5, 202517.1717.3417.1417.2917.292.92%27,502
Aug 4, 202516.8316.9316.7116.8016.80-1.06%28,675
Aug 1, 202516.9417.0216.9316.9816.980.30%29,060
Jul 31, 202516.9617.0216.8616.9316.93-0.06%61,374
Jul 30, 202517.0017.0016.8016.9416.94-0.35%33,895
Jul 29, 202516.7517.0016.6117.0017.000.59%40,120
Jul 28, 202516.8916.9516.8116.9016.900.90%64,582
Jul 25, 202516.7316.7716.6916.7516.75-0.30%31,669
Jul 24, 202516.8416.8516.7216.8016.801.51%25,120
Jul 23, 202516.6316.6716.5316.5516.55-2.01%51,778
Jul 22, 202516.9416.9416.8116.8916.89-1.05%61,374
Jul 21, 202517.0217.1016.9817.0717.070.77%58,598