Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	38.520	39.340	38.520	39.220	36.203	229,262
2024-06-06	39.050	39.060	38.300	38.350	35.400	236,051
2024-06-05	38.250	39.030	38.130	39.030	36.027	250,696
2024-06-04	38.570	38.730	38.000	38.120	35.187	187,791
2024-06-03	39.050	39.110	38.300	38.560	35.594	156,961
2024-05-31	38.440	38.710	37.990	38.710	35.732	506,664
2024-05-30	36.880	38.270	36.700	38.220	35.280	523,744
2024-05-29	36.450	37.790	36.330	37.130	34.274	745,315
2024-05-28	37.400	38.080	36.450	36.520	33.711	543,619
2024-05-27	37.050	37.290	36.850	37.010	34.163	240,615
2024-05-24	36.800	37.390	36.730	36.850	34.015	207,313
2024-05-23	36.620	37.480	36.540	37.460	34.578	1,007,206
2024-05-22	37.250	37.520	36.520	36.700	33.877	235,093
2024-05-21	37.030	37.560	36.890	37.130	34.274	298,712
2024-05-20	37.560	37.950	36.960	37.000	34.154	254,444
2024-05-17	38.420	38.430	37.310	37.310	34.440	318,731
2024-05-16	39.020	39.150	38.540	38.560	35.594	243,148
2024-05-15	38.270	39.230	38.080	38.880	35.889	269,869
2024-05-14	38.000	38.370	37.820	38.040	35.114	219,473
2024-05-13	37.810	38.070	37.440	38.060	35.132	205,099
2024-05-10	37.890	38.220	37.730	37.950	35.031	173,801
2024-05-09	39.000	39.040	37.850	38.040	35.114	282,942
2024-05-08	39.090	39.450	38.760	39.110	36.101	204,595
2024-05-07	38.530	39.050	38.200	39.050	36.046	226,118
2024-05-06	38.190	38.700	38.120	38.440	35.483	218,415
2024-05-03	38.700	38.910	38.280	38.280	35.335	158,995
2024-05-02	39.210	39.210	38.340	38.630	35.658	345,993
2024-05-01	39.270	39.840	39.090	39.340	36.314	533,466
2024-04-30	39.400	39.790	39.160	39.440	36.406	238,661
2024-04-29	38.500	39.490	38.500	39.340	36.314	217,245
2024-04-26	38.580	39.060	37.710	38.120	35.187	274,847
2024-04-24	38.730	39.380	38.350	38.600	35.631	369,963
2024-04-23	37.690	38.310	37.460	38.310	35.363	277,320
2024-04-22	37.540	37.750	37.090	37.250	34.384	422,357
2024-04-19	37.170	37.460	36.810	37.290	34.421	378,880
2024-04-18	37.700	38.380	37.080	37.260	34.394	373,221
2024-04-17	37.570	38.540	37.070	37.880	34.966	721,596
2024-04-16	37.800	38.250	36.340	37.380	34.504	1,411,838
2024-04-15	39.180	40.250	38.460	38.580	35.612	1,345,728
2024-04-12	43.400	44.360	40.130	40.170	37.080	864,174
2024-04-11	42.750	43.750	42.700	43.430	40.089	213,999
2024-04-10	42.840	43.710	42.810	43.530	40.181	325,414
2024-04-09	42.810	42.970	42.120	42.720	39.434	207,226
2024-04-08	42.170	43.110	41.590	42.970	39.664	293,674
2024-04-05	41.760	41.980	41.560	41.700	38.492	150,997
2024-04-04	42.220	42.450	42.070	42.070	38.834	146,241
2024-04-03	43.000	43.010	41.590	41.920	38.695	263,790
2024-04-02	43.350	43.590	42.830	43.330	39.997	143,350
2024-03-28	42.870	43.410	42.760	43.390	40.052	252,762
2024-03-27	42.630	43.000	42.290	42.580	39.304	190,076
2024-03-26	43.290	43.320	42.790	42.790	39.498	181,606
2024-03-25	43.500	43.900	43.420	43.500	40.154	142,938
2024-03-22	44.260	44.260	43.230	43.520	40.172	218,156
2024-03-21	43.880	44.440	43.320	44.250	40.846	214,243
2024-03-20	43.670	44.120	43.370	43.560	40.209	561,086
2024-03-19	44.200	44.440	43.500	43.620	40.264	118,414
2024-03-18	43.210	44.340	43.210	44.200	40.800	157,989
2024-03-15	43.390	43.820	42.910	43.360	40.024	436,009
2024-03-14	43.590	44.100	43.180	43.710	40.347	471,009
2024-03-13	43.780	44.300	43.570	43.570	40.218	356,940

← NewerPage 11 of 22 · 1,268 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.