Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	69.500	70.160	69.160	69.460	61.929	379,656
2023-01-04	67.230	68.700	66.965	68.330	60.921	317,921
2023-01-03	67.000	67.480	65.560	66.390	59.192	143,639
2022-12-30	66.000	66.940	65.740	66.250	59.067	148,272
2022-12-29	64.080	66.060	63.710	65.680	58.559	129,858
2022-12-28	64.400	65.000	63.910	64.040	57.096	141,933
2022-12-23	64.830	65.570	64.330	65.010	57.961	185,113
2022-12-22	65.500	66.240	65.210	65.860	58.719	172,103
2022-12-21	65.000	65.950	64.970	65.140	58.077	204,126
2022-12-20	66.150	67.870	63.740	63.840	56.918	606,235
2022-12-19	66.790	67.300	66.070	66.500	59.290	312,769
2022-12-16	65.380	66.810	65.260	66.510	59.299	679,135
2022-12-15	66.300	66.985	65.600	65.970	58.817	249,515
2022-12-14	66.770	67.270	66.070	66.450	59.245	213,764
2022-12-13	66.400	66.680	65.580	66.330	59.138	231,635
2022-12-12	65.990	66.150	64.500	65.780	58.648	436,468
2022-12-09	65.070	66.350	64.910	65.300	58.220	278,410
2022-12-08	64.390	65.030	64.060	64.580	57.578	371,544
2022-12-07	67.080	67.440	63.310	63.880	56.954	892,841
2022-12-06	67.220	68.950	67.200	67.840	60.484	504,685
2022-12-05	66.410	68.500	65.650	67.080	59.807	484,043
2022-12-02	66.900	67.960	65.310	66.360	59.165	1,065,278
2022-12-01	66.380	66.380	66.380	66.380	59.183	0
2022-11-30	65.650	66.820	64.710	66.380	59.183	6,392,918
2022-11-29	66.500	66.650	63.520	65.600	58.487	557,514
2022-11-28	66.000	66.660	64.900	66.300	59.111	318,540
2022-11-25	65.000	66.130	64.760	65.810	58.675	375,896
2022-11-24	64.710	64.870	63.840	64.710	57.694	809,467
2022-11-23	65.070	65.250	63.490	64.400	57.417	364,244
2022-11-22	64.240	65.100	63.940	64.620	57.614	342,050
2022-11-21	63.430	64.220	63.200	63.890	56.963	245,473
2022-11-18	63.600	64.200	62.590	64.060	57.114	240,695
2022-11-17	62.190	63.980	61.510	63.880	56.954	295,625
2022-11-16	64.260	64.360	61.930	62.360	55.599	357,214
2022-11-15	62.640	64.850	62.050	64.140	57.186	522,353
2022-11-14	61.990	62.780	60.940	62.640	55.848	419,511
2022-11-11	59.980	61.990	59.760	61.120	54.493	852,945
2022-11-10	56.780	57.450	56.180	56.890	50.722	396,950
2022-11-09	57.700	58.400	57.020	57.260	51.052	395,513
2022-11-08	58.000	58.970	56.620	57.630	51.381	520,481
2022-11-07	55.000	57.850	55.000	57.700	51.444	529,114
2022-11-04	53.130	55.970	53.010	54.330	48.439	761,562
2022-11-03	56.000	56.000	52.980	52.980	47.236	1,236,195
2022-11-02	63.110	63.330	59.310	60.010	53.503	724,977
2022-11-01	63.500	63.685	61.610	63.390	56.517	584,642
2022-10-31	63.280	64.910	62.940	63.750	56.838	808,490
2022-10-28	60.350	62.240	59.250	62.080	55.349	478,995
2022-10-27	60.350	61.620	59.520	60.430	53.878	796,434
2022-10-26	59.060	60.800	59.060	59.930	53.432	526,197
2022-10-25	59.900	59.960	58.010	58.540	52.193	682,207
2022-10-24	59.990	60.110	58.430	59.780	53.298	620,465
2022-10-21	58.390	58.670	57.480	58.170	51.863	269,784
2022-10-20	60.000	60.000	58.640	58.970	52.576	542,420
2022-10-19	60.800	61.570	59.320	60.740	54.154	740,284
2022-10-18	57.800	59.990	56.630	59.700	53.227	533,770
2022-10-17	55.870	57.210	53.565	56.630	50.490	782,689
2022-10-14	54.550	57.920	54.400	57.050	50.864	705,703
2022-10-13	52.200	54.190	52.120	53.020	47.271	1,478,749
2022-10-12	51.020	52.540	49.830	52.120	46.469	823,984
2022-10-11	51.500	52.370	51.370	51.870	46.246	568,329

← NewerPage 17 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.