Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	45.540	47.190	45.060	46.340	41.882	463,263
2023-06-28	43.990	45.500	43.750	45.410	41.041	334,261
2023-06-27	43.900	43.990	43.065	43.750	39.541	616,770
2023-06-26	43.390	43.600	42.900	43.520	39.333	311,762
2023-06-23	43.980	44.210	43.300	43.480	39.297	202,018
2023-06-22	44.260	44.340	43.640	43.980	39.749	330,455
2023-06-21	44.500	45.080	44.300	44.420	40.146	312,529
2023-06-20	45.240	45.610	43.970	44.380	40.110	872,740
2023-06-19	43.880	45.860	43.880	45.660	41.267	397,660
2023-06-16	42.640	44.400	42.520	43.880	39.658	787,472
2023-06-15	42.460	43.380	41.890	42.620	38.520	1,361,178
2023-06-14	42.020	44.770	42.020	43.140	38.990	901,090
2023-06-13	44.750	44.800	40.750	43.550	39.360	1,523,506
2023-06-09	46.000	46.430	45.810	46.260	41.809	314,316
2023-06-08	46.990	47.250	45.550	45.750	41.349	501,111
2023-06-07	48.000	48.100	47.350	47.350	42.795	439,228
2023-06-06	48.330	48.770	47.770	47.930	43.319	300,468
2023-06-05	48.500	49.320	48.280	48.550	43.879	176,129
2023-06-02	48.250	48.580	47.600	47.930	43.319	221,813
2023-06-01	47.800	48.600	47.780	48.110	43.481	518,891
2023-05-31	48.520	49.000	47.170	48.310	43.662	846,108
2023-05-30	47.670	48.940	47.470	48.820	44.123	377,597
2023-05-29	47.380	47.970	46.800	47.720	43.129	350,878
2023-05-26	45.650	47.380	45.650	47.000	42.478	450,162
2023-05-25	48.000	48.100	45.480	45.690	41.294	615,049
2023-05-24	48.660	48.970	48.100	48.290	43.644	420,289
2023-05-23	48.970	49.210	48.420	49.000	44.286	293,863
2023-05-22	49.090	49.540	48.765	48.970	44.259	216,252
2023-05-19	49.760	50.120	49.150	49.160	44.430	852,925
2023-05-18	49.990	50.550	49.470	49.470	44.711	297,906
2023-05-17	49.550	50.280	49.090	49.440	44.683	312,976
2023-05-16	50.620	50.790	50.120	50.450	45.596	257,249
2023-05-15	50.810	51.790	50.755	50.850	45.958	204,371
2023-05-12	51.300	51.460	50.570	51.080	46.166	175,462
2023-05-11	50.500	51.360	50.110	51.170	46.247	164,855
2023-05-10	51.380	51.790	50.790	50.890	45.994	222,356
2023-05-09	51.720	51.800	51.310	51.510	46.554	169,056
2023-05-08	51.700	52.100	51.350	51.980	46.979	210,556
2023-05-05	51.630	51.970	50.640	51.300	46.365	193,182
2023-05-04	49.570	50.910	49.350	50.760	45.877	293,428
2023-05-03	49.540	49.950	49.280	49.750	44.964	260,396
2023-05-02	50.170	51.010	49.740	49.980	45.172	346,857
2023-05-01	50.850	51.090	49.920	50.450	45.596	284,721
2023-04-28	49.310	50.920	49.100	50.420	45.569	340,886
2023-04-27	50.900	51.000	49.820	49.910	45.108	271,339
2023-04-26	51.620	51.810	50.920	50.920	46.021	210,838
2023-04-24	51.840	52.160	51.350	51.720	46.744	232,974
2023-04-21	51.980	52.360	51.100	51.830	46.844	235,890
2023-04-20	50.970	52.590	50.800	52.110	47.097	480,311
2023-04-19	51.680	52.090	50.910	50.910	46.012	382,792
2023-04-18	52.350	52.460	51.700	52.200	47.178	337,681
2023-04-17	53.070	53.370	52.450	52.760	47.684	183,714
2023-04-14	51.550	53.600	51.300	53.280	48.154	418,742
2023-04-13	52.420	52.600	50.970	50.970	46.066	355,586
2023-04-12	51.630	53.000	51.320	53.000	47.901	389,257
2023-04-11	52.000	52.300	51.280	51.800	46.816	349,400
2023-04-06	52.040	52.500	50.650	51.200	46.274	277,599
2023-04-05	51.140	52.590	51.000	52.410	47.368	321,257
2023-04-04	49.500	51.480	49.500	51.240	46.310	426,323
2023-04-03	50.000	50.360	49.510	49.670	44.891	1,229,163

← NewerPage 15 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.