ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	35.00	35.01	34.70	34.70	34.70	-1.06%	47,752
Dec 1, 2025	35.85	35.90	35.07	35.07	35.07	-2.72%	40,020
Nov 28, 2025	36.00	36.22	35.85	36.05	36.05	0.39%	12,916
Nov 27, 2025	36.21	36.24	35.77	35.91	35.91	-0.44%	29,488
Nov 26, 2025	35.49	36.10	35.49	36.07	36.07	1.63%	24,363
Nov 25, 2025	35.00	35.63	35.00	35.49	35.49	1.40%	44,560
Nov 24, 2025	36.00	36.01	35.00	35.00	35.00	-2.78%	119,748
Nov 21, 2025	36.60	36.60	35.86	36.00	36.00	-1.67%	41,553
Nov 20, 2025	36.65	36.94	36.61	36.61	36.61	-	42,876
Nov 19, 2025	37.15	37.16	36.61	36.61	36.61	-1.16%	31,341
Nov 18, 2025	37.48	37.50	36.99	37.04	37.04	-1.23%	33,283
Nov 17, 2025	37.15	37.50	36.81	37.50	37.50	0.75%	61,887
Nov 14, 2025	37.55	37.55	37.21	37.22	37.22	-0.88%	46,378
Nov 13, 2025	37.92	38.00	37.55	37.55	37.55	-1.18%	25,195
Nov 12, 2025	38.50	38.60	38.00	38.00	38.00	-1.04%	29,369
Nov 11, 2025	38.53	38.62	38.40	38.40	38.40	0.68%	26,671
Nov 10, 2025	38.01	38.37	38.00	38.14	38.14	1.90%	35,004
Nov 7, 2025	37.70	37.89	37.43	37.43	37.43	-1.50%	33,685
Nov 6, 2025	38.35	38.46	38.00	38.00	38.00	-1.30%	42,420
Nov 5, 2025	39.39	39.39	38.50	38.50	38.50	-2.28%	46,162
Nov 4, 2025	39.70	39.95	39.40	39.40	39.40	-0.51%	17,761
Nov 3, 2025	39.97	39.97	39.40	39.60	39.60	1.67%	36,311
Oct 31, 2025	40.01	40.01	38.93	38.95	38.95	-0.31%	16,075
Oct 30, 2025	38.94	39.22	38.94	39.07	39.07	0.33%	10,619
Oct 29, 2025	39.25	39.30	38.92	38.94	38.94	-0.69%	20,857
Oct 28, 2025	39.48	39.71	39.21	39.21	39.21	-1.28%	27,784
Oct 27, 2025	39.79	39.99	39.68	39.72	39.72	0.18%	36,558
Oct 24, 2025	39.10	39.71	39.10	39.65	39.65	1.54%	20,220
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