Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	52.670	53.200	52.590	52.960	48.262	184,393
2023-09-20	52.450	52.850	52.080	52.850	48.162	194,111
2023-09-19	52.580	52.770	52.040	52.680	48.007	140,759
2023-09-18	53.000	53.390	52.780	52.900	48.208	139,485
2023-09-15	54.280	54.480	53.280	53.280	48.554	338,065
2023-09-14	52.790	53.780	52.680	53.410	48.672	455,469
2023-09-13	52.170	53.040	51.555	52.680	48.007	407,845
2023-09-12	52.810	52.810	51.760	52.250	47.615	239,946
2023-09-11	52.930	53.120	51.990	52.910	48.217	230,539
2023-09-08	53.000	53.360	52.710	53.190	48.472	221,783
2023-09-07	53.140	53.290	52.020	52.500	47.843	315,572
2023-09-06	54.390	54.460	53.240	53.430	48.691	286,750
2023-09-05	54.480	55.090	54.000	54.790	49.930	241,457
2023-09-04	54.860	55.260	54.100	54.910	50.039	319,385
2023-09-01	53.950	54.680	53.340	54.580	49.739	310,509
2023-08-31	54.240	54.610	53.190	54.050	49.256	386,065
2023-08-30	53.440	54.060	51.950	53.900	49.119	458,093
2023-08-29	52.730	53.190	51.710	53.020	48.317	344,949
2023-08-28	51.600	52.450	51.400	51.800	47.205	194,609
2023-08-25	52.830	52.830	51.070	51.730	46.753	923,462
2023-08-24	54.150	55.740	51.500	53.680	48.516	800,280
2023-08-23	45.500	53.850	45.100	53.700	48.534	981,664
2023-08-22	47.800	48.500	47.690	48.030	43.409	294,146
2023-08-21	48.180	49.030	47.760	47.920	43.310	197,225
2023-08-18	49.120	49.540	48.160	48.460	43.798	502,378
2023-08-17	49.230	50.190	48.800	50.120	45.298	176,230
2023-08-16	49.570	50.090	48.940	49.440	44.683	312,797
2023-08-15	50.070	50.240	49.300	50.150	45.325	145,769
2023-08-14	50.680	50.850	48.900	49.570	44.801	489,344
2023-08-11	51.180	51.880	51.140	51.160	46.238	157,312
2023-08-10	51.980	51.980	50.940	51.190	46.265	193,081
2023-08-09	50.220	51.910	49.870	51.910	46.916	307,974
2023-08-08	50.810	51.180	50.300	50.550	45.687	464,732
2023-08-07	50.960	51.170	50.050	50.660	45.786	182,045
2023-08-04	49.140	51.150	48.210	51.090	46.175	488,439
2023-08-03	48.660	49.350	48.040	49.140	44.412	243,776
2023-08-02	48.370	50.290	48.370	49.100	44.376	327,855
2023-08-01	49.200	49.225	47.910	48.890	44.186	218,192
2023-07-31	48.850	49.710	48.300	49.100	44.376	404,344
2023-07-28	47.910	48.640	47.690	48.640	43.960	369,035
2023-07-27	48.630	49.370	47.800	48.730	44.042	467,812
2023-07-26	47.650	48.320	47.530	48.000	43.382	279,148
2023-07-25	49.350	49.490	46.560	47.290	42.740	504,883
2023-07-24	49.200	50.000	48.900	49.800	45.009	212,536
2023-07-21	49.600	49.600	49.120	49.200	44.467	103,238
2023-07-20	50.200	50.325	49.550	49.720	44.937	319,785
2023-07-19	49.750	49.930	48.810	49.930	45.126	199,986
2023-07-18	49.870	49.970	49.000	49.260	44.521	149,248
2023-07-17	49.630	50.230	48.690	49.810	45.018	274,988
2023-07-14	48.820	49.490	48.360	49.490	44.729	276,041
2023-07-13	48.050	48.920	48.050	48.710	44.024	344,555
2023-07-12	47.130	47.340	46.620	47.290	42.740	183,680
2023-07-11	45.810	46.750	45.310	46.750	42.252	265,708
2023-07-10	45.050	45.300	44.520	45.020	40.689	169,137
2023-07-07	45.000	45.420	44.560	44.690	40.390	386,352
2023-07-06	46.320	46.630	45.400	45.690	41.294	309,474
2023-07-05	47.800	48.140	47.160	47.220	42.677	246,583
2023-07-04	47.260	48.460	47.200	47.940	43.328	383,359
2023-07-03	46.840	47.240	46.370	47.070	42.542	218,974
2023-06-30	46.010	46.620	45.530	46.430	41.963	316,824

← NewerPage 14 of 22 · 1,269 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.