ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.83	39.89	39.22	39.35	39.35	-1.65%	22,193
Mar 26, 2026	40.94	41.24	40.01	40.01	40.01	-0.97%	8,661
Mar 25, 2026	40.02	40.58	39.86	40.40	40.40	1.23%	17,918
Mar 24, 2026	39.52	40.53	39.52	39.91	39.91	1.11%	19,216
Mar 23, 2026	40.12	40.12	39.47	39.47	39.47	-3.35%	52,942
Mar 20, 2026	41.05	41.44	40.77	40.84	40.84	1.01%	22,367
Mar 19, 2026	41.47	41.52	40.43	40.43	40.43	-1.99%	47,022
Mar 18, 2026	41.00	41.70	41.00	41.25	41.25	2.13%	12,893
Mar 17, 2026	41.72	41.73	40.39	40.39	40.39	-2.32%	15,771
Mar 16, 2026	41.15	41.91	41.15	41.35	41.35	0.73%	22,247
Mar 13, 2026	40.16	41.38	40.16	41.05	41.05	2.88%	35,841
Mar 12, 2026	41.00	41.00	39.90	39.90	39.90	-0.87%	14,303
Mar 11, 2026	41.50	41.50	40.25	40.25	40.25	-3.80%	35,946
Mar 10, 2026	42.12	42.55	41.51	41.84	41.84	0.82%	81,407
Mar 9, 2026	41.82	42.29	41.20	41.50	41.50	0.92%	40,136
Mar 6, 2026	41.00	41.80	40.54	41.12	41.12	-1.63%	26,420
Mar 5, 2026	40.93	41.97	40.93	41.80	41.80	2.13%	19,622
Mar 4, 2026	41.75	41.98	40.39	40.93	40.93	-2.29%	40,446
Mar 3, 2026	41.50	42.10	40.99	41.89	41.89	2.17%	49,404
Mar 2, 2026	41.49	42.23	40.30	41.00	41.00	3.22%	50,436
Feb 27, 2026	40.00	41.00	39.70	39.72	39.72	0.61%	16,477
Feb 26, 2026	39.83	40.44	39.25	39.48	39.48	-1.47%	30,163
Feb 25, 2026	40.02	40.45	40.01	40.07	40.07	0.12%	20,418
Feb 24, 2026	40.06	40.19	39.64	40.02	40.02	-0.10%	21,182
Feb 23, 2026	40.98	41.07	40.06	40.06	40.06	-2.91%	21,805
Feb 20, 2026	40.51	41.26	40.51	41.26	41.26	4.03%	26,765
Feb 19, 2026	39.50	39.75	39.34	39.66	39.66	3.23%	30,376
Feb 18, 2026	38.40	38.80	38.40	38.42	38.42	-0.18%	18,761
Feb 17, 2026	39.30	39.49	38.38	38.49	38.49	0.86%	30,024
Feb 16, 2026	38.04	38.77	37.96	38.16	38.16	1.68%	14,520
Feb 13, 2026	37.71	37.97	37.23	37.53	37.53	-0.45%	21,099
Feb 12, 2026	38.80	38.80	37.47	37.70	37.70	-2.96%	54,868
Feb 11, 2026	39.84	39.84	38.81	38.85	38.85	-2.51%	26,275
Feb 10, 2026	40.00	40.11	39.66	39.85	39.85	0.50%	17,131
Feb 9, 2026	39.24	39.77	39.24	39.65	39.65	2.85%	26,478
Feb 6, 2026	39.00	39.30	38.13	38.55	38.55	-2.50%	32,443
Feb 5, 2026	40.50	40.50	39.54	39.54	39.54	-5.32%	30,364
Feb 4, 2026	42.09	42.82	41.51	41.76	41.76	1.85%	33,849
Feb 3, 2026	40.98	41.57	40.60	41.00	41.00	0.17%	26,238
Feb 2, 2026	41.45	41.48	40.40	40.93	40.93	-1.21%	253,735
Jan 30, 2026	41.67	42.13	41.23	41.43	41.43	-2.24%	33,974
Jan 29, 2026	42.69	42.69	41.99	42.38	42.38	-0.75%	39,317
Jan 28, 2026	42.30	42.82	42.30	42.70	42.70	1.67%	18,156
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