Domino's Pizza Enterprises Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.860	21.860	21.100	21.400	21.400	850,899
2026-10-15	21.670	22.070	21.440	21.570	21.570	780,008
2026-10-14	21.790	21.810	20.870	21.460	21.460	436,644
2026-10-13	21.610	22.020	21.280	21.900	21.900	423,952
2026-10-12	21.720	22.040	21.570	21.900	21.900	293,320
2026-10-09	21.990	22.380	21.610	22.200	22.200	333,297
2026-10-08	21.250	22.005	21.250	22.000	22.000	675,693
2026-10-07	20.420	21.350	20.420	21.280	21.280	481,164
2026-10-06	20.000	20.480	19.985	20.370	20.370	225,579
2026-10-05	19.950	20.060	19.750	20.000	20.000	159,994
2026-10-02	19.860	20.240	19.640	19.760	19.760	144,738
2026-10-01	20.240	20.570	19.930	19.970	19.970	309,408
2026-09-30	19.400	20.780	19.200	20.530	20.530	575,781
2026-09-29	19.540	19.660	19.150	19.310	19.310	260,620
2026-09-28	19.010	19.510	19.005	19.510	19.510	278,961
2026-09-25	19.300	19.370	19.150	19.200	19.200	167,575
2026-09-24	18.860	19.450	18.860	19.390	19.390	257,670
2026-09-23	19.220	19.460	18.990	19.340	19.340	309,051
2026-09-22	19.300	19.480	18.870	18.880	18.880	456,597
2026-09-21	18.810	19.370	18.770	19.220	19.220	395,302
2026-09-18	19.370	19.470	18.570	18.870	18.870	1,572,535
2026-09-17	18.870	19.510	18.660	19.450	19.450	425,024
2026-09-16	19.210	19.420	18.545	18.870	18.870	373,388
2026-09-15	19.240	19.380	18.940	19.210	19.210	238,675
2026-09-14	19.100	19.100	18.870	18.910	18.910	153,689
2026-09-11	18.980	19.230	18.750	18.930	18.930	183,993
2026-09-10	19.330	19.500	18.790	19.080	19.080	324,627
2026-09-09	19.790	19.910	19.420	19.690	19.690	209,840
2026-09-08	20.350	20.350	19.470	19.780	19.780	233,604
2026-09-07	19.790	20.570	19.510	20.260	20.260	256,346
2026-09-04	20.000	20.640	19.980	20.560	20.560	463,638
2026-09-03	20.440	20.610	19.920	20.140	20.140	340,547
2026-09-02	20.500	20.700	20.040	20.440	20.440	278,508
2026-09-01	20.440	20.750	20.030	20.580	20.580	704,210
2026-08-31	20.250	21.230	20.140	20.860	20.535	831,161
2026-08-28	20.160	20.540	19.820	20.090	19.777	661,860
2026-08-27	19.670	20.300	19.370	20.300	19.984	1,047,148
2026-08-26	19.000	19.210	17.370	18.800	18.507	1,856,104
2026-08-25	19.540	20.280	19.380	20.080	19.767	536,335
2026-08-24	19.090	19.460	19.000	19.420	19.117	375,296
2026-08-21	18.890	19.090	18.670	18.930	18.635	732,943
2026-08-20	18.980	18.980	18.645	18.820	18.527	160,058
2026-08-19	18.800	19.100	18.750	18.880	18.586	175,893
2026-08-18	19.000	19.000	18.750	18.910	18.615	222,265
2026-08-17	19.470	19.470	19.070	19.240	18.940	166,289
2026-08-14	19.600	19.740	19.310	19.410	19.108	220,602
2026-08-13	19.490	19.540	19.090	19.440	19.137	233,763
2026-08-12	19.510	19.650	19.190	19.360	19.058	216,600
2026-08-11	19.750	19.810	19.410	19.750	19.442	245,599
2026-08-10	19.400	20.020	19.400	19.840	19.531	221,784
2026-08-07	19.870	19.890	19.440	19.570	19.265	274,490
2026-08-06	19.220	20.090	19.160	19.950	19.639	311,463
2026-08-05	20.000	20.530	19.130	19.290	18.990	659,242
2026-08-04	19.570	20.200	19.500	19.920	19.610	382,154
2026-08-03	18.600	19.780	18.520	19.730	19.423	458,958
2026-07-31	18.400	19.140	18.280	18.570	18.281	721,792
2026-07-30	19.110	20.500	18.985	19.590	19.285	1,543,812
2026-07-29	17.100	18.170	17.040	17.960	17.680	624,558
2026-07-28	17.370	17.725	16.980	17.060	16.794	434,743
2026-07-27	16.890	17.410	16.630	17.260	16.991	237,872

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.3250 AUD
2026-03-03	0.2500 AUD
2025-09-02	0.2150 AUD
2025-03-03	0.5550 AUD
2024-08-27	0.5040 AUD
2024-02-26	0.5550 AUD
2023-08-28	0.4260 AUD
2023-02-28	0.6740 AUD
2022-08-30	0.6810 AUD
2022-03-01	0.8840 AUD
2021-08-24	0.8510 AUD
2021-02-23	0.8840 AUD
2020-08-25	0.5260 AUD
2020-02-25	0.6670 AUD
2019-08-27	0.5280 AUD
2019-02-26	0.6270 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.