ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	39.70	39.80	39.10	39.18	39.18	-1.80%	55,078
Oct 10, 2025	40.66	40.73	39.71	39.90	39.90	-1.87%	43,781
Oct 9, 2025	40.76	40.99	40.66	40.66	40.66	0.02%	28,901
Oct 8, 2025	40.99	40.99	40.47	40.65	40.65	0.02%	23,724
Oct 7, 2025	40.64	40.99	40.49	40.64	40.64	-	26,632
Oct 6, 2025	40.71	40.89	40.60	40.64	40.64	-0.07%	31,902
Oct 3, 2025	40.55	41.05	40.47	40.67	40.67	1.32%	89,595
Oct 2, 2025	40.56	40.56	39.95	40.14	40.14	0.90%	37,498
Oct 1, 2025	39.70	41.20	39.70	39.78	39.78	0.58%	38,778
Sep 30, 2025	39.55	39.97	39.39	39.55	39.55	0.97%	43,736
Sep 29, 2025	39.25	39.49	39.06	39.17	39.17	1.01%	47,179
Sep 26, 2025	38.57	38.78	38.57	38.78	38.78	0.73%	32,299
Sep 25, 2025	38.50	38.89	38.49	38.50	38.50	0.79%	28,960
Sep 24, 2025	38.27	38.37	38.07	38.20	38.20	-	26,793
Sep 23, 2025	38.07	38.40	38.07	38.20	38.20	1.25%	66,971
Sep 22, 2025	38.30	38.39	37.69	37.73	37.73	-0.29%	54,210
Sep 19, 2025	37.35	37.88	37.35	37.84	37.84	1.50%	32,191
Sep 18, 2025	37.59	37.59	37.10	37.28	37.28	-0.51%	29,282
Sep 17, 2025	37.45	37.65	37.22	37.47	37.47	-0.16%	33,019
Sep 16, 2025	37.00	37.53	36.95	37.53	37.53	1.76%	31,636
Sep 15, 2025	36.80	37.06	36.78	36.88	36.88	0.74%	67,517
Sep 12, 2025	36.44	36.99	36.44	36.61	36.61	0.85%	23,154
Sep 11, 2025	35.66	36.32	35.66	36.30	36.30	2.05%	26,331
Sep 10, 2025	35.42	35.70	35.42	35.57	35.57	0.68%	30,346
Sep 9, 2025	35.65	35.99	35.33	35.33	35.33	-0.84%	25,051
Sep 8, 2025	35.56	36.07	35.56	35.63	35.63	0.28%	25,050
Sep 5, 2025	35.99	35.99	35.43	35.53	35.53	-1.36%	43,248
Sep 4, 2025	36.00	36.10	35.83	36.02	36.02	0.08%	37,871
Sep 3, 2025	36.17	36.17	35.96	35.99	35.99	-0.42%	11,318
Sep 2, 2025	35.88	36.19	35.88	36.14	36.14	0.72%	23,789
Sep 1, 2025	35.89	36.00	35.80	35.88	35.88	-0.19%	26,175
Aug 29, 2025	36.34	36.34	35.89	35.95	35.95	-0.88%	21,489
Aug 28, 2025	36.34	36.34	35.96	36.27	36.27	-0.06%	27,173
Aug 27, 2025	36.14	36.32	36.14	36.29	36.29	0.97%	23,246
Aug 26, 2025	35.95	35.95	35.75	35.94	35.94	0.39%	29,688
Aug 25, 2025	36.01	36.25	35.75	35.80	35.80	0.14%	31,357
Aug 22, 2025	35.42	35.81	35.42	35.75	35.75	1.53%	29,688
Aug 21, 2025	34.91	35.49	34.91	35.21	35.21	1.62%	32,565
Aug 20, 2025	35.02	36.00	34.32	34.65	34.65	-4.52%	88,569
Aug 19, 2025	36.45	36.48	36.26	36.29	36.29	0.58%	23,464
Aug 18, 2025	36.65	36.65	36.08	36.08	36.08	-0.99%	48,725
Aug 15, 2025	36.40	36.50	36.38	36.44	36.44	0.64%	45,001