ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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