Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	16.800	16.280	16.600	16.341	238,781
2026-07-23	16.160	17.265	15.580	16.870	16.607	509,793
2026-07-22	17.070	17.245	16.770	16.890	16.627	256,403
2026-07-21	16.980	17.300	16.840	17.070	16.804	360,542
2026-07-20	17.600	17.620	16.780	17.090	16.824	520,770
2026-07-17	17.490	17.830	17.370	17.620	17.346	540,932
2026-07-16	16.900	17.300	16.810	17.190	16.922	324,137
2026-07-15	16.980	17.150	16.640	16.800	16.538	277,555
2026-07-14	15.890	16.820	15.880	16.750	16.489	513,928
2026-07-13	15.970	16.030	15.770	15.960	15.711	249,262
2026-07-10	16.430	16.430	16.020	16.090	15.839	143,485
2026-07-09	16.220	16.480	16.140	16.390	16.135	150,894
2026-07-08	16.290	16.480	16.160	16.260	16.007	159,940
2026-07-07	16.110	16.340	16.060	16.340	16.085	199,072
2026-07-06	15.850	16.290	15.780	16.160	15.908	321,954
2026-07-03	15.970	16.140	15.760	15.860	15.613	224,956
2026-07-02	15.930	16.000	15.530	15.850	15.603	271,890
2026-07-01	15.720	15.830	15.170	15.700	15.455	505,348
2026-06-30	16.400	16.500	15.560	15.630	15.387	592,571
2026-06-29	16.200	16.620	16.190	16.450	16.194	342,900
2026-06-26	15.860	16.160	15.740	16.030	15.780	327,428
2026-06-25	15.760	16.265	15.630	16.200	15.948	427,702
2026-06-24	16.160	16.230	15.570	15.720	15.475	460,946
2026-06-23	16.510	16.600	15.820	15.990	15.741	462,632
2026-06-22	16.670	17.080	16.470	16.860	16.597	343,361
2026-06-19	16.480	16.910	16.360	16.690	16.430	523,862
2026-06-18	16.290	16.460	16.150	16.220	15.967	262,405
2026-06-17	15.760	16.420	15.680	16.310	16.056	336,963
2026-06-16	15.850	16.030	15.740	15.880	15.633	229,416
2026-06-15	15.620	16.190	15.530	15.970	15.721	581,563
2026-06-12	15.980	16.100	15.670	15.900	15.652	413,118
2026-06-11	15.920	16.170	15.610	15.710	15.465	345,251
2026-06-10	15.610	16.090	15.610	15.940	15.692	427,685
2026-06-09	15.770	15.890	15.395	15.610	15.367	442,273
2026-06-05	16.000	16.370	15.930	16.010	15.761	248,165
2026-06-04	15.650	16.240	15.500	16.030	15.780	283,698
2026-06-03	16.140	16.690	15.800	15.950	15.702	796,721
2026-06-02	17.300	17.425	16.260	16.550	16.292	649,541
2026-06-01	17.950	18.340	17.530	17.580	17.306	319,531
2026-05-29	17.880	18.110	17.540	17.990	17.710	787,556
2026-05-28	17.700	18.040	17.520	17.610	17.336	384,871
2026-05-27	17.420	17.975	17.315	17.820	17.542	410,139
2026-05-26	17.550	17.740	17.240	17.580	17.306	395,505
2026-05-25	17.000	17.280	16.940	17.280	17.011	210,831
2026-05-22	16.980	17.380	16.770	17.040	16.775	421,579
2026-05-21	16.500	17.280	16.415	16.860	16.597	438,059
2026-05-20	16.450	16.700	16.010	16.160	15.908	441,486
2026-05-19	15.750	16.370	15.650	16.330	16.076	669,504
2026-05-18	15.800	16.000	15.290	15.560	15.318	266,960
2026-05-15	15.700	16.160	15.460	15.720	15.475	290,060
2026-05-14	15.420	15.900	15.400	15.680	15.436	659,607
2026-05-13	15.210	15.810	15.150	15.250	15.012	486,679
2026-05-12	15.200	15.370	14.830	15.280	15.042	645,494
2026-05-11	16.020	16.160	15.320	15.450	15.209	705,507
2026-05-08	16.500	16.580	15.980	16.080	15.830	369,496
2026-05-07	16.500	17.100	16.460	16.600	16.341	569,527
2026-05-06	16.050	16.570	15.880	16.380	16.125	331,173
2026-05-05	15.850	16.000	15.700	15.790	15.544	344,308
2026-05-04	16.400	16.490	16.020	16.060	15.810	188,946
2026-05-01	16.680	16.720	16.240	16.310	16.056	225,454

← NewerPage 2 of 22 · 1,267 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.