ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.38	37.54	37.25	37.52	37.52	1.60%	25,646
May 29, 2026	37.60	37.69	36.93	36.93	36.93	3.45%	23,969
May 28, 2026	36.65	36.65	35.70	35.70	35.70	-0.31%	38,937
May 27, 2026	35.96	36.70	35.81	35.81	35.81	-0.39%	23,581
May 26, 2026	35.95	35.95	35.62	35.95	35.95	2.71%	23,994
May 25, 2026	35.53	35.93	35.00	35.00	35.00	-1.46%	48,887
May 22, 2026	35.25	35.94	35.13	35.52	35.52	0.97%	12,150
May 21, 2026	35.13	35.95	35.00	35.18	35.18	1.15%	24,007
May 20, 2026	34.60	35.04	34.60	34.78	34.78	0.40%	20,697
May 19, 2026	34.05	34.80	34.05	34.64	34.64	1.97%	57,097
May 18, 2026	34.60	34.60	33.80	33.97	33.97	-1.91%	17,771
May 15, 2026	34.18	34.83	34.17	34.63	34.63	1.35%	62,289
May 14, 2026	34.74	34.74	34.06	34.17	34.17	-1.64%	23,391
May 13, 2026	34.64	34.86	34.59	34.74	34.74	0.17%	16,074
May 12, 2026	35.00	35.00	34.48	34.68	34.68	-1.08%	59,863
May 11, 2026	35.50	35.66	35.03	35.06	35.06	-1.65%	35,714
May 8, 2026	36.43	36.43	35.50	35.65	35.65	-2.03%	44,846
May 7, 2026	37.24	37.24	36.39	36.39	36.39	-0.30%	38,226
May 6, 2026	37.65	37.65	36.31	36.50	36.50	-3.13%	24,204
May 5, 2026	36.96	37.68	36.96	37.68	37.68	2.34%	16,028
May 4, 2026	37.17	37.24	36.82	36.82	36.82	-1.21%	75,669
May 1, 2026	36.81	37.54	36.81	37.27	37.27	1.80%	22,443
Apr 30, 2026	37.21	37.21	36.16	36.61	36.61	-1.35%	22,743
Apr 29, 2026	36.89	37.11	36.66	37.11	37.11	1.31%	16,886
Apr 28, 2026	37.12	37.12	36.50	36.63	36.63	-0.52%	37,764
Apr 27, 2026	37.68	37.69	36.81	36.82	36.82	-3.86%	43,544
Apr 24, 2026	38.33	38.37	38.00	38.30	38.30	-0.16%	23,862
Apr 23, 2026	38.59	38.60	38.01	38.36	38.36	-0.62%	19,931
Apr 22, 2026	39.00	39.10	38.52	38.60	38.60	-1.40%	12,696
Apr 21, 2026	39.00	39.45	38.44	39.15	39.15	0.38%	20,107
Apr 20, 2026	39.50	39.51	39.00	39.00	39.00	-1.37%	24,927
Apr 17, 2026	39.96	40.08	39.35	39.54	39.54	-0.60%	27,034
Apr 16, 2026	39.47	40.08	39.44	39.78	39.78	1.04%	21,399
Apr 15, 2026	40.06	40.06	39.36	39.37	39.37	-1.77%	21,203
Apr 14, 2026	39.98	40.16	39.86	40.08	40.08	2.77%	19,142
Apr 13, 2026	39.70	39.90	39.00	39.00	39.00	-1.69%	19,237
Apr 10, 2026	39.99	39.99	39.56	39.67	39.67	-1.22%	18,987
Apr 9, 2026	40.39	40.61	40.02	40.16	40.16	-1.06%	20,749
Apr 8, 2026	41.22	41.40	40.00	40.59	40.59	-1.96%	47,433
Apr 7, 2026	40.00	41.44	40.00	41.40	41.40	4.60%	35,022
Apr 2, 2026	39.50	40.80	39.50	39.58	39.58	0.74%	28,699
Apr 1, 2026	38.01	39.34	38.01	39.29	39.29	5.00%	22,420
Mar 31, 2026	37.82	37.97	37.32	37.42	37.42	-3.06%	25,526
Mar 30, 2026	39.00	39.30	38.00	38.60	38.60	-1.91%	31,675
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