Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	30.080	30.640	29.870	30.580	28.703	400,694
2024-08-30	30.040	30.510	29.695	30.020	28.178	501,446
2024-08-29	29.380	30.060	29.240	30.050	28.206	378,763
2024-08-28	29.770	29.790	29.040	29.590	27.774	538,985
2024-08-27	30.400	30.560	29.875	29.890	28.056	473,544
2024-08-26	31.600	31.610	30.230	30.410	28.071	423,336
2024-08-23	30.880	31.790	30.510	31.770	29.326	537,557
2024-08-22	32.900	33.440	30.820	30.950	28.569	707,503
2024-08-21	32.000	33.660	30.970	32.930	30.397	1,115,741
2024-08-20	34.050	34.220	33.250	33.410	30.840	624,342
2024-08-19	33.530	34.010	33.270	33.760	31.163	361,458
2024-08-16	33.330	33.560	32.970	33.500	30.923	329,984
2024-08-15	33.070	33.330	32.750	33.100	30.554	330,146
2024-08-14	32.430	33.150	32.320	33.120	30.572	360,566
2024-08-13	31.470	32.290	31.430	32.210	29.732	289,202
2024-08-12	31.180	31.800	31.000	31.720	29.280	243,597
2024-08-09	30.800	31.220	30.710	30.900	28.523	263,976
2024-08-08	30.380	30.550	30.020	30.520	28.172	328,276
2024-08-07	29.530	30.775	29.530	30.500	28.154	498,744
2024-08-06	29.690	30.330	29.540	29.680	27.397	487,120
2024-08-05	29.000	30.925	28.780	29.790	27.498	1,186,114
2024-08-02	31.870	31.870	29.410	29.560	27.286	1,521,500
2024-08-01	33.000	33.200	32.440	32.570	30.064	294,161
2024-07-31	32.400	32.860	32.210	32.770	30.249	579,953
2024-07-30	32.170	32.530	31.990	32.200	29.723	374,925
2024-07-29	33.060	33.200	32.140	32.330	29.843	497,564
2024-07-26	33.900	33.900	32.840	32.850	30.323	366,358
2024-07-25	33.350	33.980	33.100	33.650	31.061	462,861
2024-07-24	34.100	34.100	33.610	33.610	31.024	937,533
2024-07-23	33.780	34.070	33.660	34.070	31.449	419,724
2024-07-22	33.760	34.060	33.510	33.520	30.941	409,611
2024-07-19	33.220	34.110	33.200	33.730	31.135	719,365
2024-07-18	34.290	34.290	32.260	33.120	30.572	1,494,498
2024-07-17	36.410	36.720	35.980	36.090	33.314	345,302
2024-07-16	36.170	36.400	35.900	36.130	33.351	275,078
2024-07-15	36.350	36.420	35.850	36.120	33.341	245,574
2024-07-12	35.900	36.220	35.710	36.070	33.295	261,636
2024-07-11	35.870	36.210	35.550	35.570	32.834	292,625
2024-07-10	36.080	36.350	35.570	35.680	32.935	385,191
2024-07-09	35.000	36.400	34.820	36.380	33.581	496,760
2024-07-08	34.700	35.210	34.640	34.870	32.188	163,157
2024-07-05	34.510	35.050	34.310	34.710	32.040	543,960
2024-07-04	34.980	35.320	34.600	34.650	31.984	201,461
2024-07-03	35.030	35.330	34.790	34.920	32.234	400,484
2024-07-02	35.500	35.650	34.620	34.800	32.123	660,736
2024-07-01	35.850	36.120	35.300	35.790	33.037	427,836
2024-06-28	36.870	36.980	35.890	35.890	33.129	1,104,787
2024-06-27	36.050	36.860	36.040	36.750	33.923	402,626
2024-06-26	37.320	37.380	36.150	36.490	33.683	459,891
2024-06-25	37.400	37.660	36.930	37.650	34.754	333,234
2024-06-24	36.600	37.300	36.480	37.230	34.366	241,023
2024-06-21	36.620	36.800	36.090	36.480	33.674	957,865
2024-06-20	36.010	36.600	35.840	36.480	33.674	2,894,579
2024-06-19	37.000	37.160	36.300	36.320	33.526	427,620
2024-06-18	37.400	37.440	36.760	36.910	34.071	312,215
2024-06-17	37.260	37.510	36.790	37.020	34.172	299,321
2024-06-14	38.100	38.240	37.380	37.450	34.569	221,084
2024-06-13	38.420	38.700	38.000	38.080	35.151	211,657
2024-06-12	38.520	38.570	37.900	38.040	35.114	142,508
2024-06-11	38.930	39.220	38.485	38.690	35.714	160,471

← NewerPage 10 of 22 · 1,265 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.