Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	44.500	45.380	43.080	43.680	40.320	500,694
2024-03-11	45.880	46.200	44.560	44.790	41.344	417,201
2024-03-08	45.710	45.990	45.100	45.620	42.111	353,731
2024-03-07	46.210	46.225	45.380	45.670	42.157	420,284
2024-03-06	45.280	46.600	45.130	46.070	42.526	398,157
2024-03-05	44.770	45.440	44.545	45.350	41.861	432,268
2024-03-04	44.900	45.120	44.510	44.810	41.363	513,281
2024-03-01	45.100	45.100	44.370	44.870	41.418	349,511
2024-02-29	44.190	45.260	43.740	45.050	41.584	468,770
2024-02-28	44.100	44.390	43.590	44.240	40.837	288,986
2024-02-27	43.170	44.180	42.930	43.850	40.477	282,328
2024-02-26	43.460	44.110	42.780	43.080	39.766	561,020
2024-02-23	43.870	44.690	42.860	43.510	39.651	1,109,389
2024-02-22	41.310	43.620	41.310	43.620	39.751	1,532,608
2024-02-21	39.950	41.630	39.710	40.500	36.908	3,087,314
2024-02-20	39.110	39.690	38.770	39.600	36.087	350,989
2024-02-19	39.710	39.790	38.885	39.080	35.613	362,576
2024-02-16	40.160	40.440	39.650	39.750	36.224	301,899
2024-02-15	39.900	40.620	39.850	40.040	36.488	428,343
2024-02-14	39.400	40.000	39.360	39.750	36.224	222,078
2024-02-13	39.500	39.790	39.310	39.790	36.261	282,442
2024-02-12	39.760	40.060	39.350	39.380	35.887	239,470
2024-02-09	39.820	40.100	39.420	39.760	36.233	527,122
2024-02-08	39.900	40.100	39.570	39.910	36.370	434,383
2024-02-07	41.130	41.130	39.670	39.760	36.233	1,030,275
2024-02-06	41.240	41.500	40.800	41.270	37.609	347,093
2024-02-05	41.100	41.600	40.960	41.250	37.591	347,240
2024-02-02	40.500	41.180	40.070	41.180	37.527	428,389
2024-02-01	39.650	40.790	38.880	40.610	37.008	737,600
2024-01-31	41.280	41.900	39.650	39.650	36.133	2,391,454
2024-01-30	40.600	41.470	40.010	41.400	37.728	1,345,873
2024-01-29	39.850	40.980	39.650	39.930	36.388	1,388,893
2024-01-25	46.000	46.000	39.100	39.510	36.005	3,291,189
2024-01-24	58.160	58.280	57.190	57.300	52.217	105,928
2024-01-23	56.950	58.220	56.900	58.080	52.928	160,317
2024-01-22	57.930	57.930	56.490	56.900	51.853	113,839
2024-01-19	56.700	58.000	56.700	57.360	52.272	106,480
2024-01-18	56.180	57.270	56.180	56.700	51.671	126,734
2024-01-17	57.010	57.705	55.990	56.800	51.762	171,685
2024-01-16	57.870	58.360	56.740	56.830	51.789	156,916
2024-01-15	58.200	58.460	57.935	58.400	53.220	16,366
2024-01-12	58.000	58.380	57.660	58.260	53.092	86,737
2024-01-11	58.580	58.880	58.100	58.270	53.101	116,875
2024-01-10	57.640	58.500	57.550	57.920	52.782	150,064
2024-01-09	57.020	58.200	56.985	57.550	52.445	175,537
2024-01-08	55.740	56.980	55.480	56.280	51.288	198,774
2024-01-05	56.330	57.000	55.340	55.740	50.796	169,731
2024-01-04	56.990	57.115	56.070	56.880	51.835	151,372
2024-01-03	58.210	58.500	56.860	57.090	52.026	154,107
2024-01-02	58.810	59.490	58.635	59.280	54.022	83,290
2023-12-29	58.990	59.170	58.630	58.940	53.712	66,383
2023-12-28	58.890	58.990	58.400	58.990	53.757	65,195
2023-12-27	58.140	58.800	57.840	58.410	53.229	100,098
2023-12-22	57.330	57.850	57.110	57.430	52.336	97,123
2023-12-21	58.000	58.070	57.100	57.600	52.491	154,325
2023-12-20	57.710	58.220	57.610	57.930	52.791	173,477
2023-12-19	56.830	57.580	56.670	57.320	52.236	238,699
2023-12-18	56.140	56.730	55.230	56.630	51.607	135,930
2023-12-15	57.140	57.200	55.740	56.220	51.233	294,896
2023-12-14	55.290	56.900	54.590	56.800	51.762	372,788

← NewerPage 12 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.