ASX:DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.50	32.96	32.39	32.55	32.55	2.81%	10,776
Oct 29, 2026	32.14	32.25	31.66	31.66	31.66	-1.59%	16,836
Oct 28, 2026	32.09	32.26	32.03	32.17	32.17	0.25%	6,733
Oct 27, 2026	32.20	32.25	32.04	32.09	32.09	2.52%	9,201
Oct 26, 2026	31.33	31.45	31.17	31.30	31.30	0.51%	8,764
Oct 23, 2026	31.60	31.70	31.14	31.14	31.14	-1.61%	8,456
Oct 22, 2026	31.91	31.98	31.65	31.65	31.65	-0.81%	8,049
Oct 21, 2026	32.00	32.00	31.51	31.91	31.91	0.35%	9,964
Oct 20, 2026	32.28	32.48	31.80	31.80	31.80	-1.49%	10,500
Oct 19, 2026	32.26	32.49	32.21	32.28	32.28	0.25%	4,978
Oct 16, 2026	31.41	32.43	31.41	32.20	32.20	3.24%	12,366
Oct 15, 2026	31.02	31.28	30.96	31.19	31.19	0.16%	20,924
Oct 14, 2026	31.25	31.30	31.14	31.14	31.14	-0.48%	3,326
Oct 13, 2026	31.26	31.67	31.26	31.29	31.29	0.29%	5,717
Oct 12, 2026	31.40	31.58	31.20	31.20	31.20	0.19%	21,650
Oct 9, 2026	31.16	31.29	31.13	31.14	31.14	0.42%	25,606
Oct 8, 2026	31.31	31.38	31.01	31.01	31.01	-2.67%	30,520
Oct 7, 2026	32.21	32.28	31.86	31.86	31.86	-1.09%	9,804
Oct 6, 2026	32.60	32.79	32.21	32.21	32.21	-0.89%	18,472
Oct 5, 2026	32.63	32.69	32.50	32.50	32.50	-0.40%	4,885
Oct 2, 2026	32.60	32.99	32.35	32.63	32.63	0.09%	11,371
Oct 1, 2026	32.25	32.65	32.25	32.60	32.60	1.09%	28,880
Sep 30, 2026	32.41	32.45	32.25	32.25	32.25	-	14,756
Sep 29, 2026	32.62	32.64	32.14	32.25	32.25	-0.95%	15,314
Sep 28, 2026	32.50	32.87	32.50	32.56	32.56	-0.70%	15,217
Sep 25, 2026	32.95	32.99	32.74	32.79	32.79	-0.33%	12,595
Sep 24, 2026	33.01	33.15	32.90	32.90	32.90	1.14%	10,108
Sep 23, 2026	32.90	32.90	32.53	32.53	32.53	-1.81%	9,615
Sep 22, 2026	32.51	33.13	32.51	33.13	33.13	1.91%	17,511
Sep 21, 2026	32.90	32.98	32.51	32.51	32.51	-1.04%	9,220
Sep 18, 2026	32.85	33.01	32.85	32.85	32.85	0.34%	15,057
Sep 17, 2026	32.50	33.00	32.50	32.74	32.74	1.68%	9,261
Sep 16, 2026	32.51	32.62	32.20	32.20	32.20	-0.77%	11,562
Sep 15, 2026	32.31	32.51	32.25	32.45	32.45	0.59%	12,131
Sep 14, 2026	31.75	32.50	31.75	32.26	32.26	1.67%	8,485
Sep 11, 2026	32.00	32.15	31.73	31.73	31.73	-0.84%	16,656
Sep 10, 2026	32.00	32.10	31.76	32.00	32.00	-0.34%	8,346
Sep 9, 2026	32.01	32.48	32.01	32.11	32.11	0.47%	9,457
Sep 8, 2026	32.26	32.50	31.96	31.96	31.96	-1.87%	18,055
Sep 7, 2026	32.79	32.79	32.21	32.57	32.57	-0.67%	14,517
Sep 4, 2026	32.78	33.09	32.78	32.79	32.79	0.03%	8,208
Sep 3, 2026	33.13	33.40	32.60	32.78	32.78	-0.09%	11,918
Sep 2, 2026	33.50	33.50	32.81	32.81	32.81	-2.26%	8,755
Sep 1, 2026	34.00	34.00	33.57	33.57	33.57	-1.35%	18,599
Aug 31, 2026	34.60	34.79	34.03	34.03	34.03	-1.76%	11,452
Aug 28, 2026	34.50	34.75	34.45	34.64	34.64	1.52%	11,649
Aug 27, 2026	33.53	34.58	33.53	34.12	34.12	0.71%	7,633
Aug 26, 2026	34.02	34.24	33.88	33.88	33.88	-0.44%	12,944
Aug 25, 2026	34.30	34.64	34.03	34.03	34.03	-2.60%	9,569
Aug 24, 2026	34.91	35.25	34.90	34.94	34.94	0.23%	20,458