ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.40	42.41	41.71	42.00	42.00	-0.94%	31,437
Jan 23, 2026	43.00	43.00	42.23	42.40	42.40	-2.86%	43,880
Jan 22, 2026	44.50	44.50	43.29	43.65	43.65	-1.91%	31,545
Jan 21, 2026	45.40	45.40	44.10	44.50	44.50	-0.40%	31,722
Jan 20, 2026	45.22	45.47	44.61	44.68	44.68	-0.87%	47,948
Jan 19, 2026	44.55	45.32	44.55	45.07	45.07	1.85%	75,734
Jan 16, 2026	44.90	44.95	44.25	44.25	44.25	-1.14%	273,245
Jan 15, 2026	44.38	44.89	44.30	44.76	44.76	1.73%	32,757
Jan 14, 2026	44.42	44.79	44.00	44.00	44.00	-1.21%	38,755
Jan 13, 2026	44.21	44.54	44.00	44.54	44.54	2.39%	22,142
Jan 12, 2026	44.00	44.00	43.20	43.50	43.50	1.68%	35,850
Jan 9, 2026	43.00	43.98	42.01	42.78	42.78	1.98%	28,879
Jan 8, 2026	40.35	42.10	40.35	41.95	41.95	4.69%	27,050
Jan 7, 2026	40.01	40.30	39.87	40.07	40.07	0.18%	29,462
Jan 6, 2026	38.50	40.00	38.50	40.00	40.00	5.26%	36,567
Jan 5, 2026	37.58	38.30	37.58	38.00	38.00	3.29%	29,543
Jan 2, 2026	37.27	37.99	36.74	36.79	36.79	0.14%	7,731
Dec 31, 2025	36.72	36.97	36.65	36.74	36.74	0.05%	2,057
Dec 30, 2025	37.07	37.08	36.72	36.72	36.72	-0.89%	16,554
Dec 29, 2025	37.30	38.00	36.89	37.05	37.05	-0.22%	21,650
Dec 24, 2025	37.64	37.70	37.13	37.13	37.13	-0.67%	7,408
Dec 23, 2025	37.00	37.39	37.00	37.38	37.38	1.03%	11,174
Dec 22, 2025	36.90	37.04	36.84	37.00	37.00	1.76%	191,361
Dec 19, 2025	35.70	36.49	35.70	36.36	36.36	1.68%	18,016
Dec 18, 2025	36.01	36.18	35.68	35.76	35.76	-0.97%	23,674
Dec 17, 2025	36.09	36.17	36.00	36.11	36.11	0.03%	15,810
Dec 16, 2025	36.80	36.80	36.10	36.10	36.10	-1.85%	16,791
Dec 15, 2025	36.90	36.90	36.64	36.78	36.78	-0.35%	24,807
Dec 12, 2025	36.10	37.05	36.10	36.91	36.91	2.24%	27,655
Dec 11, 2025	36.63	36.87	36.10	36.10	36.10	-0.11%	16,497
Dec 10, 2025	36.45	36.67	36.14	36.14	36.14	0.92%	15,344
Dec 9, 2025	35.51	36.44	35.51	35.81	35.81	0.84%	28,027
Dec 8, 2025	35.98	36.21	35.51	35.51	35.51	-1.31%	22,927
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