Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
Global X Management AUS Limited (DTEC)
Global X Management AUS Limited (DTEC) Historical

DTEC Global X Management AUS Limited

10.99

0.09 (0.83%)

Jan 14 2025 - Closed

Delayed by 20 minutes

DTEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	10.90	0.00	0.00%	10.89	10.93	10.79	6,153
Jan 10 2025	10.90	0.11	1.02%	10.88	10.90	10.88	85
Jan 09 2025	10.79	0.07	0.65%	10.87	10.89	10.79	98
Jan 08 2025	10.72	0.09	0.85%	10.72	10.72	10.72	2
Jan 07 2025	10.63	-0.19	-1.76%	10.82	10.82	10.63	1,535
Jan 06 2025	10.82	-0.02	-0.18%	10.84	10.97	10.82	1,263
Jan 03 2025	10.84	-0.09	-0.82%	10.71	10.84	10.71	2,461
Jan 02 2025	10.93	0.23	2.15%	10.70	10.93	10.70	1,213
Dec 30 2024	10.70	-0.10	-0.93%	10.88	10.88	10.70	1,401
Dec 30 2024	10.80	-0.11	-1.01%	10.99	10.99	10.80	823
Dec 27 2024	10.91	0.07	0.65%	10.85	10.91	10.84	1,655
Dec 23 2024	10.84	0.04	0.37%	10.79	10.84	10.79	2,314
Dec 23 2024	10.80	0.09	0.84%	10.69	10.80	10.64	856
Dec 20 2024	10.71	0.00	0.00%	10.70	10.73	10.69	1,289
Dec 19 2024	10.71	0.05	0.47%	10.66	10.71	10.58	195
Dec 18 2024	10.66	-0.10	-0.93%	10.72	10.72	10.63	3,078
Dec 17 2024	10.76	0.04	0.37%	10.80	10.80	10.73	2,251
Dec 16 2024	10.72	-0.04	-0.37%	10.80	10.80	10.68	3,024
Dec 13 2024	10.76	0.10	0.94%	10.63	10.76	10.63	4,301
Dec 12 2024	10.66	-0.04	-0.37%	10.72	10.75	10.60	1,832
Dec 11 2024	10.70	0.08	0.75%	10.80	10.80	10.70	501
Dec 10 2024	10.62	-0.39	-3.54%	11.20	11.20	10.62	4,539
Dec 09 2024	11.01	0.18	1.66%	11.03	11.03	10.86	2,039
Dec 06 2024	10.83	-0.21	-1.90%	10.98	10.98	10.82	7,810
Dec 05 2024	11.04	0.14	1.28%	10.90	11.04	10.90	5,851
Dec 04 2024	10.90	0.18	1.68%	10.70	10.90	10.70	2,806
Dec 03 2024	10.72	-0.08	-0.74%	10.80	10.85	10.72	966
Dec 02 2024	10.80	0.00	0.00%	10.87	10.87	10.75	1,301
Nov 29 2024	10.80	0.10	0.93%	10.66	10.80	10.64	3,435
Nov 28 2024	10.70	-0.19	-1.74%	11.00	11.00	10.69	1,198
Nov 27 2024	10.89	0.15	1.40%	10.84	10.90	10.84	991
Nov 26 2024	10.74	-0.15	-1.38%	11.20	11.20	10.65	4,041
Nov 25 2024	10.89	0.08	0.74%	11.01	11.01	10.89	4,134
Nov 22 2024	10.81	0.15	1.41%	10.88	10.88	10.74	4,241
Nov 21 2024	10.66	-0.15	-1.39%	10.81	10.81	10.66	6,328
Nov 20 2024	10.81	0.17	1.60%	10.705	10.81	10.705	3,775
Nov 19 2024	10.64	-0.21	-1.94%	10.70	10.70	10.63	4,349
Nov 18 2024	10.85	0.00	0.00%	10.96	10.96	10.83	1,718
Nov 15 2024	10.85	-0.41	-3.64%	10.92	11.00	10.82	7,156
Nov 14 2024	11.26	0.08	0.72%	11.22	11.26	11.22	345
Nov 13 2024	11.18	-0.07	-0.62%	11.27	11.27	11.18	5,671
Nov 12 2024	11.25	0.17	1.53%	11.25	11.25	11.21	2,269
Nov 11 2024	11.08	0.36	3.36%	11.03	11.08	11.03	3,411
Nov 08 2024	10.72	0.04	0.37%	10.76	10.76	10.68	4,037
Nov 07 2024	10.68	0.30	2.89%	10.69	10.75	10.665	1,365
Nov 06 2024	10.38	0.23	2.27%	10.35	10.38	10.35	75
Nov 05 2024	10.15	0.03	0.30%	10.08	10.17	10.08	8,437
Nov 04 2024	10.12	0.02	0.20%	10.12	10.13	10.12	2,687
Nov 01 2024	10.10	-0.23	-2.23%	10.10	10.11	10.10	4,413
Oct 31 2024	10.33	-0.08	-0.77%	10.41	10.47	10.33	1,349
Oct 30 2024	10.41	0.02	0.19%	10.45	10.45	10.41	173
Oct 29 2024	10.39	-0.02	-0.19%	10.41	10.41	10.39	5,942
Oct 28 2024	10.41	0.08	0.77%	10.50	10.50	10.35	1,913
Oct 25 2024	10.33	0.12	1.18%	10.45	10.45	10.32	742
Oct 24 2024	10.21	-0.07	-0.68%	10.21	10.21	10.21	48
Oct 23 2024	10.28	-0.07	-0.68%	10.35	10.35	10.28	3,358
Oct 22 2024	10.35	0.00	0.00%	10.39	10.39	10.35	3,624
Oct 21 2024	10.35	0.06	0.58%	10.35	10.36	10.35	2,339
Oct 18 2024	10.29	-0.01	-0.10%	10.50	10.50	10.29	2,961
Oct 17 2024	10.30	0.10	0.98%	10.43	10.43	10.30	41,285
Oct 16 2024	10.20	0.00	0.00%	10.26	10.26	10.20	1,655

Global X Management AUS

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions