ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.27	33.80	33.07	33.07	33.07	-0.54%	27,812
Jul 27, 2026	33.45	33.49	33.12	33.25	33.25	0.94%	18,219
Jul 24, 2026	33.33	33.50	32.94	32.94	32.94	2.78%	45,496
Jul 23, 2026	32.60	32.73	32.05	32.05	32.05	-1.29%	14,133
Jul 22, 2026	31.70	32.47	31.70	32.47	32.47	2.49%	22,360
Jul 21, 2026	31.58	32.05	31.54	31.68	31.68	1.02%	22,186
Jul 20, 2026	31.45	31.81	31.36	31.36	31.36	-	18,056
Jul 17, 2026	31.91	31.91	31.36	31.36	31.36	-2.00%	22,351
Jul 16, 2026	32.10	32.14	32.00	32.00	32.00	-0.47%	25,598
Jul 15, 2026	31.80	32.15	31.76	32.15	32.15	1.07%	15,129
Jul 14, 2026	32.07	32.10	31.76	31.81	31.81	-1.27%	27,878
Jul 13, 2026	32.89	32.89	32.00	32.22	32.22	-1.92%	30,222
Jul 10, 2026	33.00	33.19	32.85	32.85	32.85	-0.70%	10,898
Jul 9, 2026	34.06	34.06	33.08	33.08	33.08	-3.05%	17,203
Jul 8, 2026	34.73	34.73	34.12	34.12	34.12	-1.81%	30,886
Jul 7, 2026	34.47	34.75	34.45	34.75	34.75	2.03%	14,406
Jul 6, 2026	34.33	34.80	34.06	34.06	34.06	-0.76%	17,279
Jul 3, 2026	34.00	34.55	33.98	34.32	34.32	3.91%	32,043
Jul 2, 2026	32.70	33.39	32.70	33.03	33.03	1.94%	11,976
Jul 1, 2026	32.80	32.80	32.01	32.40	32.40	2.11%	41,511
Jun 30, 2026	32.30	33.22	32.30	32.93	31.73	2.30%	29,443
Jun 29, 2026	32.20	32.70	32.19	32.19	31.02	0.09%	20,424
Jun 26, 2026	32.68	33.00	32.11	32.16	30.99	-2.87%	23,773
Jun 25, 2026	33.52	33.52	32.71	33.11	31.90	-1.34%	25,987
Jun 24, 2026	33.80	34.01	33.51	33.56	32.34	1.70%	19,301
Jun 23, 2026	33.89	33.89	33.00	33.00	31.80	-2.91%	31,939
Jun 22, 2026	34.02	34.70	33.67	33.99	32.75	-0.61%	30,785
Jun 19, 2026	35.16	35.16	34.17	34.20	32.95	-3.17%	39,689
Jun 18, 2026	35.39	35.72	35.32	35.32	34.03	0.17%	15,180
Jun 17, 2026	35.31	35.70	35.22	35.26	33.98	-0.14%	24,664
Jun 16, 2026	35.24	35.57	35.12	35.31	34.02	-	35,605
Jun 15, 2026	35.30	35.71	34.28	35.31	34.02	-1.18%	18,742
Jun 12, 2026	35.12	36.09	35.12	35.73	34.43	3.78%	16,296
Jun 11, 2026	34.75	34.97	34.42	34.43	33.18	-0.89%	9,134
Jun 10, 2026	35.29	35.48	34.74	34.74	33.47	-1.56%	13,876
Jun 9, 2026	35.68	35.68	34.84	35.29	34.00	-1.29%	13,860
Jun 5, 2026	35.70	35.79	35.43	35.75	34.45	1.42%	21,627
Jun 4, 2026	35.50	35.65	35.18	35.25	33.97	-0.98%	18,443
Jun 3, 2026	36.32	36.32	35.07	35.60	34.30	-2.20%	27,429
Jun 2, 2026	37.52	37.52	36.10	36.40	35.07	-2.99%	23,395
Jun 1, 2026	37.38	37.54	37.25	37.52	36.15	1.60%	25,646
May 29, 2026	37.60	37.69	36.93	36.93	35.58	3.45%	23,969
May 28, 2026	36.65	36.65	35.70	35.70	34.40	-0.31%	38,937
May 27, 2026	35.96	36.70	35.81	35.81	34.51	-0.39%	23,581
May 26, 2026	35.95	35.95	35.62	35.95	34.64	2.71%	23,994
May 25, 2026	35.53	35.93	35.00	35.00	33.72	-1.46%	48,887
May 22, 2026	35.25	35.94	35.13	35.52	34.23	0.97%	12,150
May 21, 2026	35.13	35.95	35.00	35.18	33.90	1.15%	24,007
May 20, 2026	34.60	35.04	34.60	34.78	33.51	0.40%	20,697
May 19, 2026	34.05	34.80	34.05	34.64	33.38	1.97%	57,097