Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	72.270	72.500	70.740	71.130	62.753	194,884
2022-07-14	71.740	72.190	70.750	72.140	63.644	256,656
2022-07-13	70.210	72.290	69.300	71.270	62.877	298,284
2022-07-12	71.320	72.400	68.640	68.970	60.848	481,752
2022-07-11	74.000	74.380	70.650	70.780	62.444	447,808
2022-07-08	75.450	76.360	72.860	75.510	66.617	378,501
2022-07-07	75.770	76.760	74.180	75.120	66.273	378,791
2022-07-06	70.890	75.860	70.620	74.710	65.912	329,182
2022-07-05	69.940	70.650	69.280	70.160	61.897	219,126
2022-07-04	70.150	70.640	69.030	69.210	61.059	221,736
2022-07-01	69.660	70.510	68.030	68.550	60.477	226,356
2022-06-30	68.020	69.500	67.490	68.000	59.992	279,140
2022-06-29	67.770	67.990	66.310	67.350	59.418	385,262
2022-06-28	69.440	70.630	68.620	69.570	61.377	376,124
2022-06-27	67.450	70.100	67.220	69.590	61.395	450,449
2022-06-24	64.260	66.330	63.500	66.150	58.360	281,196
2022-06-23	64.600	64.930	63.210	63.590	56.101	357,038
2022-06-22	63.510	64.230	62.560	63.820	56.304	278,299
2022-06-21	63.250	65.100	62.460	63.860	56.339	421,946
2022-06-20	62.440	63.640	61.640	63.300	55.845	341,994
2022-06-17	60.700	61.190	60.330	60.620	53.481	711,754
2022-06-16	62.500	63.470	62.105	62.450	55.095	539,096
2022-06-15	63.370	63.640	61.340	61.700	54.434	490,887
2022-06-14	60.000	63.680	59.140	63.680	56.181	716,383
2022-06-10	63.500	63.810	61.500	62.410	55.060	454,127
2022-06-09	63.380	64.220	62.280	63.700	56.198	375,773
2022-06-08	64.890	64.890	63.090	63.090	55.660	441,294
2022-06-07	65.900	66.510	64.750	64.890	57.248	267,965
2022-06-06	66.140	66.730	64.520	66.200	58.404	249,029
2022-06-03	70.680	70.680	66.270	66.510	58.677	344,996
2022-06-02	68.400	69.870	67.900	69.060	60.927	354,789
2022-06-01	69.000	70.590	68.430	69.740	61.527	369,229
2022-05-31	71.200	71.880	68.605	68.830	60.724	1,509,075
2022-05-30	69.980	71.730	69.960	71.000	62.639	1,326,827
2022-05-27	68.430	69.400	67.220	68.720	60.627	345,637
2022-05-26	68.830	69.460	67.500	67.500	59.551	242,386
2022-05-25	69.080	70.410	68.170	68.350	60.301	396,853
2022-05-24	70.250	71.605	69.070	69.480	61.298	303,467
2022-05-23	71.080	71.990	69.950	70.320	62.039	179,095
2022-05-20	69.780	71.650	69.590	71.090	62.718	280,856
2022-05-19	68.700	70.210	68.090	69.580	61.386	518,281
2022-05-18	68.340	71.160	68.300	70.040	61.792	398,027
2022-05-17	69.720	70.720	68.040	68.240	60.204	433,589
2022-05-16	69.330	73.290	69.020	70.110	61.853	659,394
2022-05-13	69.690	70.470	67.690	67.770	59.789	656,336
2022-05-12	69.000	70.040	68.600	69.380	61.209	575,356
2022-05-11	70.330	71.420	69.480	70.400	62.109	503,481
2022-05-10	66.220	70.040	64.820	70.040	61.792	715,313
2022-05-09	66.000	69.040	65.550	67.600	59.639	333,597
2022-05-06	67.160	68.160	65.700	66.290	58.483	280,489
2022-05-05	69.060	70.420	67.670	69.040	60.909	441,243
2022-05-04	66.890	68.580	66.230	68.350	60.301	579,673
2022-05-03	71.550	72.230	69.200	69.200	61.050	462,620
2022-05-02	75.000	75.690	70.860	71.080	62.709	511,287
2022-04-29	79.500	79.730	74.440	75.310	66.441	732,499
2022-04-28	80.040	80.530	78.560	78.560	69.308	224,755
2022-04-27	78.830	79.620	77.250	79.500	70.137	387,427
2022-04-26	79.770	80.950	78.630	80.590	71.099	269,694
2022-04-22	79.810	80.940	79.440	80.910	71.381	242,713
2022-04-21	80.160	80.400	79.260	80.340	70.879	319,758

← NewerPage 19 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.