Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	52.960	53.000	51.310	51.630	46.032	593,716
2022-10-07	54.350	54.800	53.245	54.190	48.314	481,760
2022-10-06	55.030	56.380	54.580	55.230	49.242	442,012
2022-10-05	54.210	56.280	53.340	56.020	49.946	706,568
2022-10-04	51.850	54.230	51.850	53.670	47.851	800,852
2022-10-03	51.400	51.680	50.260	51.330	45.765	550,018
2022-09-30	53.300	53.960	51.505	51.520	45.934	701,603
2022-09-29	54.240	54.800	53.410	54.150	48.279	373,134
2022-09-28	52.800	53.810	52.310	53.300	47.521	528,088
2022-09-27	53.420	54.290	52.470	53.630	47.815	802,509
2022-09-26	52.440	54.670	51.230	53.880	48.038	747,428
2022-09-23	55.270	55.590	52.840	53.250	47.476	768,606
2022-09-21	58.350	58.900	56.140	56.510	50.383	643,614
2022-09-20	59.550	60.230	58.735	58.960	52.567	353,554
2022-09-19	61.150	61.330	58.630	58.630	52.273	506,560
2022-09-16	62.490	62.630	60.960	60.960	54.350	464,939
2022-09-15	65.510	65.800	61.810	62.700	55.902	545,650
2022-09-14	65.010	66.560	64.200	65.940	58.790	1,060,550
2022-09-13	64.000	66.540	64.000	66.180	59.004	542,767
2022-09-12	61.680	63.900	61.340	63.510	56.624	474,073
2022-09-09	60.800	61.520	60.540	60.820	54.226	216,649
2022-09-08	60.510	62.350	60.500	61.500	54.832	410,080
2022-09-07	59.500	60.250	58.750	60.000	53.494	531,550
2022-09-06	60.200	61.750	60.060	60.150	53.628	369,745
2022-09-05	61.050	61.660	59.900	60.100	53.584	368,964
2022-09-02	62.000	63.700	60.840	60.870	54.270	534,584
2022-09-01	62.960	63.000	61.500	61.500	54.832	499,874
2022-08-31	62.100	64.210	61.760	63.550	56.660	623,753
2022-08-30	65.080	65.750	62.410	62.580	55.795	538,248
2022-08-29	64.590	67.630	64.070	64.990	57.336	715,823
2022-08-26	65.390	66.540	63.550	66.110	58.324	815,445
2022-08-25	71.920	71.920	65.260	65.260	57.574	1,098,053
2022-08-24	66.570	73.940	64.110	72.150	63.653	1,224,470
2022-08-23	66.710	67.720	65.400	67.070	59.171	527,791
2022-08-22	69.800	70.420	67.880	68.150	60.124	531,826
2022-08-19	70.340	70.650	69.780	70.260	61.986	204,356
2022-08-18	71.780	72.020	70.350	70.570	62.259	214,745
2022-08-17	72.040	72.410	71.440	72.050	63.565	230,400
2022-08-16	71.250	72.670	70.570	72.040	63.556	276,956
2022-08-15	70.490	72.430	70.380	71.240	62.850	254,886
2022-08-12	72.800	73.160	69.170	69.310	61.148	401,935
2022-08-11	72.430	74.680	72.110	73.740	65.056	210,463
2022-08-10	70.750	72.200	70.090	71.060	62.691	169,951
2022-08-09	70.610	71.735	70.610	71.610	63.177	116,789
2022-08-08	71.480	71.590	70.290	71.020	62.656	200,499
2022-08-05	72.500	72.500	70.630	71.860	63.397	367,608
2022-08-04	72.430	74.060	71.650	71.820	63.362	270,665
2022-08-03	73.000	73.250	70.280	71.420	63.009	515,953
2022-08-02	72.200	74.150	71.850	73.880	65.179	232,032
2022-08-01	73.000	73.600	70.640	72.120	63.627	210,286
2022-07-29	70.000	72.740	69.600	72.440	63.909	333,102
2022-07-28	69.870	71.260	69.160	69.490	61.306	718,072
2022-07-27	68.170	69.230	67.690	69.230	61.077	171,804
2022-07-26	69.010	69.340	67.500	68.470	60.406	196,196
2022-07-25	70.860	71.470	69.140	69.320	61.156	237,267
2022-07-22	73.950	73.960	69.140	71.170	62.788	492,333
2022-07-21	73.240	75.170	72.690	74.510	65.735	385,052
2022-07-20	72.000	73.850	71.760	72.630	64.077	354,244
2022-07-19	70.350	72.570	69.510	71.030	62.665	228,225
2022-07-18	71.730	71.860	70.020	70.670	62.347	161,480

← NewerPage 18 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.