Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	55.290	56.900	54.590	56.800	51.762	372,788
2023-12-13	54.550	54.630	53.870	54.470	49.638	116,783
2023-12-12	54.190	54.710	54.170	54.550	49.711	293,151
2023-12-11	54.380	54.490	52.860	54.010	49.219	152,927
2023-12-08	54.040	54.600	53.840	54.170	49.365	132,475
2023-12-07	53.710	54.980	53.635	54.090	49.292	158,365
2023-12-06	52.450	54.050	52.255	53.960	49.174	218,212
2023-12-05	52.510	52.685	51.745	52.450	47.798	129,439
2023-12-04	53.570	53.890	52.260	53.000	48.299	121,435
2023-12-01	53.250	53.650	52.520	52.680	48.007	130,189
2023-11-30	53.370	53.800	52.830	53.800	49.028	308,547
2023-11-29	51.530	53.020	51.170	52.950	48.253	261,148
2023-11-28	51.390	51.760	50.840	51.240	46.695	213,059
2023-11-27	52.110	52.370	50.745	51.090	46.558	228,008
2023-11-24	52.530	52.680	52.030	52.030	47.415	110,012
2023-11-23	53.480	53.830	52.710	52.710	48.034	132,283
2023-11-22	54.450	54.600	53.810	53.930	49.146	222,487
2023-11-21	53.890	55.220	53.880	54.310	49.493	313,452
2023-11-20	52.850	53.850	52.480	53.690	48.928	1,063,608
2023-11-17	52.190	52.300	51.500	52.220	47.588	228,776
2023-11-16	53.740	53.750	51.580	51.970	47.360	312,006
2023-11-15	52.090	53.880	51.810	53.780	49.010	2,305,236
2023-11-14	51.820	52.040	51.250	51.820	47.223	245,761
2023-11-13	52.930	53.000	51.210	51.410	46.850	267,745
2023-11-10	53.120	53.680	53.030	53.030	48.326	165,642
2023-11-09	54.170	54.210	53.310	53.930	49.146	232,786
2023-11-08	53.620	54.250	53.180	54.140	49.338	184,503
2023-11-07	53.020	53.780	52.960	53.040	48.335	175,952
2023-11-06	52.120	52.950	51.820	52.700	48.025	245,024
2023-11-03	52.280	52.850	51.800	51.950	47.342	358,193
2023-11-02	52.900	52.900	51.040	51.320	46.768	424,773
2023-11-01	51.060	52.900	50.290	51.990	47.378	519,905
2023-10-31	49.780	50.950	49.600	50.800	46.294	316,094
2023-10-30	49.550	50.100	49.310	49.780	45.364	135,793
2023-10-27	49.800	50.640	49.770	50.040	45.601	225,113
2023-10-26	50.910	51.320	49.170	49.980	45.547	528,374
2023-10-25	51.400	51.920	51.190	51.410	46.850	134,060
2023-10-24	51.850	52.110	50.850	51.400	46.841	181,948
2023-10-23	51.400	51.950	51.050	51.950	47.342	118,868
2023-10-20	51.570	51.845	51.230	51.410	46.850	137,445
2023-10-19	51.800	52.400	51.250	52.220	47.588	275,605
2023-10-18	53.280	53.380	52.140	52.420	47.770	173,308
2023-10-17	53.630	53.630	52.560	53.010	48.308	145,399
2023-10-16	53.790	54.540	52.650	52.820	48.135	273,589
2023-10-13	54.470	54.955	54.010	54.550	49.711	254,611
2023-10-12	53.710	55.300	53.180	55.200	50.304	568,740
2023-10-11	52.930	53.640	52.500	52.930	48.235	242,568
2023-10-10	50.420	52.120	50.060	51.440	46.877	181,457
2023-10-09	50.510	51.670	50.110	50.280	45.820	829,415
2023-10-06	50.200	50.640	49.710	50.450	45.975	213,903
2023-10-05	50.310	50.310	49.680	50.300	45.838	768,989
2023-10-04	49.500	50.070	49.300	50.000	45.565	364,412
2023-10-03	50.350	50.860	49.700	50.220	45.765	378,463
2023-10-02	53.400	53.410	50.850	51.010	46.485	245,088
2023-09-29	52.920	53.530	52.250	53.180	48.463	560,568
2023-09-28	53.000	53.210	52.340	52.670	47.998	247,915
2023-09-27	53.100	53.440	52.770	53.330	48.599	398,891
2023-09-26	53.690	54.480	53.200	53.390	48.654	242,883
2023-09-25	53.140	54.920	52.860	54.050	49.256	482,394
2023-09-22	52.140	53.410	52.130	53.280	48.554	188,216

← NewerPage 13 of 22 · 1,266 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.