Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	49.980	50.040	49.510	49.870	45.072	418,929
2023-03-30	49.460	49.950	49.350	49.800	45.009	306,945
2023-03-29	49.340	49.390	48.770	49.130	44.403	233,277
2023-03-28	48.960	49.840	48.300	49.540	44.774	382,848
2023-03-27	48.530	49.730	48.500	49.130	44.403	295,725
2023-03-24	49.420	49.470	48.320	48.970	44.259	630,475
2023-03-23	49.040	49.870	48.820	49.450	44.693	536,569
2023-03-22	49.350	49.650	47.360	49.200	44.467	1,246,159
2023-03-21	46.200	49.060	46.200	48.710	44.024	927,439
2023-03-20	45.000	46.140	44.800	46.140	41.701	552,483
2023-03-17	45.150	45.660	44.710	45.250	40.897	606,591
2023-03-16	45.200	45.740	44.790	45.010	40.680	768,412
2023-03-15	45.910	46.050	44.560	45.300	40.942	800,439
2023-03-14	46.100	46.660	45.500	46.090	41.656	525,373
2023-03-13	46.890	47.180	45.980	46.760	42.261	341,880
2023-03-10	47.590	47.950	46.600	47.000	42.478	452,915
2023-03-09	48.190	48.550	47.700	48.020	43.400	298,385
2023-03-08	48.970	48.970	47.760	47.870	43.265	500,684
2023-03-07	51.140	51.190	48.810	49.760	44.973	401,781
2023-03-06	49.900	50.510	49.360	49.900	45.099	510,050
2023-03-03	49.800	50.110	48.900	49.250	44.512	435,346
2023-03-02	49.020	50.190	48.610	49.600	44.828	995,064
2023-03-01	49.500	49.500	48.050	48.870	44.168	557,143
2023-02-28	49.860	50.790	48.830	49.960	45.153	825,973
2023-02-27	52.750	52.750	49.540	49.860	44.454	1,330,193
2023-02-24	55.900	55.950	52.680	53.290	47.512	761,214
2023-02-23	54.400	56.400	53.800	55.210	49.224	1,343,547
2023-02-22	59.850	60.970	53.580	54.370	48.475	2,253,660
2023-02-21	70.550	72.500	70.550	71.360	63.623	276,256
2023-02-20	71.520	71.680	70.400	71.040	63.337	205,629
2023-02-17	71.640	72.330	70.550	71.260	63.534	262,175
2023-02-16	69.360	72.660	69.360	72.350	64.505	299,710
2023-02-15	70.860	70.920	69.310	69.470	61.938	251,638
2023-02-14	71.820	72.470	70.080	70.080	62.482	304,707
2023-02-13	71.280	71.690	70.600	71.210	63.489	169,303
2023-02-10	70.010	71.620	69.990	71.440	63.694	159,104
2023-02-09	69.510	70.930	69.330	70.850	63.168	259,922
2023-02-08	71.420	71.820	70.060	70.450	62.811	250,267
2023-02-07	71.950	72.225	71.220	71.310	63.578	143,278
2023-02-06	72.770	73.210	71.550	72.240	64.407	256,639
2023-02-03	74.490	74.490	71.230	72.940	65.031	330,089
2023-02-02	76.100	76.860	73.570	74.620	66.529	321,257
2023-02-01	76.250	76.950	74.320	74.430	66.360	323,540
2023-01-31	75.440	75.900	74.760	75.700	67.492	318,056
2023-01-30	74.840	75.900	74.380	75.810	67.590	309,361
2023-01-27	73.280	74.050	72.710	73.700	65.709	331,626
2023-01-25	73.620	74.490	71.880	72.850	64.951	317,247
2023-01-24	73.900	74.440	72.310	72.930	65.023	353,020
2023-01-23	74.010	74.500	73.120	73.480	65.513	195,873
2023-01-20	73.630	74.210	72.660	73.250	65.308	269,810
2023-01-19	74.610	75.390	73.210	73.550	65.575	388,149
2023-01-18	72.450	73.980	72.230	73.580	65.602	329,728
2023-01-17	72.600	73.840	71.400	72.430	64.577	315,920
2023-01-16	72.480	73.580	72.210	73.570	65.593	416,916
2023-01-13	69.180	71.800	68.940	71.800	64.015	314,087
2023-01-12	69.740	69.890	67.740	68.730	61.278	361,039
2023-01-11	69.310	69.530	68.730	69.010	61.528	125,805
2023-01-10	67.930	69.650	67.610	68.900	61.430	155,821
2023-01-09	68.580	69.120	67.620	67.990	60.618	181,244
2023-01-06	69.300	69.460	67.520	67.890	60.529	178,001

← NewerPage 16 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.