Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	80.160	80.400	79.260	80.340	70.879	319,758
2022-04-20	81.930	81.930	78.800	79.710	70.323	290,471
2022-04-19	80.510	81.820	80.300	80.750	71.240	136,512
2022-04-14	79.580	81.620	79.580	81.130	71.576	168,710
2022-04-13	79.310	80.280	79.000	79.650	70.270	186,213
2022-04-12	80.110	80.590	78.710	79.800	70.402	202,638
2022-04-11	80.000	81.500	79.440	80.000	70.579	228,660
2022-04-08	81.400	81.650	79.400	80.710	71.205	265,049
2022-04-07	82.790	83.040	80.890	81.330	71.752	162,955
2022-04-06	82.800	84.325	82.800	83.300	73.490	202,999
2022-04-05	82.810	83.680	81.620	82.630	72.899	716,923
2022-04-04	84.010	84.420	82.810	82.810	73.058	200,543
2022-04-01	87.340	87.940	84.290	84.360	74.425	205,220
2022-03-31	88.050	89.650	86.770	87.850	77.504	426,797
2022-03-30	84.350	87.875	84.045	87.690	77.363	254,110
2022-03-29	81.080	84.260	80.790	82.920	73.155	204,940
2022-03-28	84.250	84.580	80.470	80.500	71.020	282,001
2022-03-25	86.500	86.710	84.000	84.210	74.293	253,004
2022-03-24	85.820	86.650	85.260	86.140	75.995	318,505
2022-03-23	84.800	86.520	84.710	85.910	75.793	435,758
2022-03-22	85.000	85.840	83.740	84.730	74.752	215,143
2022-03-21	85.000	85.880	84.270	84.560	74.602	282,076
2022-03-18	83.860	84.010	82.020	83.750	73.887	480,350
2022-03-17	85.590	87.500	83.710	83.840	73.966	404,875
2022-03-16	86.220	86.550	84.100	85.740	75.643	341,819
2022-03-15	84.440	85.600	83.130	84.230	74.310	374,534
2022-03-14	81.500	84.730	81.230	84.360	74.425	309,451
2022-03-11	84.050	84.050	80.620	80.750	71.240	540,743
2022-03-10	81.440	84.080	80.020	82.810	73.058	285,717
2022-03-09	79.670	80.500	79.210	80.020	70.596	690,947
2022-03-08	79.770	80.520	79.045	79.900	70.490	550,800
2022-03-07	81.000	81.330	79.000	79.780	70.384	670,431
2022-03-04	80.000	80.970	78.940	80.410	70.940	555,415
2022-03-03	78.030	81.610	78.000	80.360	70.896	819,805
2022-03-02	78.670	79.020	77.220	78.090	68.894	769,307
2022-03-01	76.590	81.190	75.810	79.720	70.332	419,530
2022-02-28	80.050	81.740	78.630	78.950	68.872	987,506
2022-02-25	85.010	85.310	81.620	82.200	71.708	597,193
2022-02-24	85.580	87.230	80.520	80.520	70.242	654,293
2022-02-23	89.800	91.910	83.250	86.130	75.136	1,309,836
2022-02-22	100.20	100.92	98.000	100.18	87.392	284,571
2022-02-21	99.680	102.73	97.360	102.41	89.338	233,944
2022-02-18	102.86	104.11	101.27	101.40	88.457	309,859
2022-02-17	105.93	105.93	101.74	103.17	90.001	268,241
2022-02-16	103.53	105.22	103.03	105.03	91.623	129,295
2022-02-15	100.65	103.16	100.04	102.44	89.364	116,140
2022-02-14	103.42	103.48	100.16	101.14	88.230	133,031
2022-02-11	105.99	107.00	102.11	103.53	90.315	222,087
2022-02-10	103.91	107.11	103.02	105.99	92.461	253,027
2022-02-09	102.11	104.32	100.69	104.32	91.004	337,542
2022-02-08	103.00	104.74	102.42	102.77	89.652	177,166
2022-02-07	105.89	107.04	102.97	103.72	90.481	156,026
2022-02-04	103.33	104.63	102.21	104.06	90.777	127,846
2022-02-03	103.69	103.94	102.63	103.33	90.140	107,560
2022-02-02	104.91	105.58	102.48	104.25	90.943	144,188
2022-02-01	105.00	105.44	103.16	104.40	91.074	187,150
2022-01-31	100.02	104.74	99.810	103.40	90.201	269,204
2022-01-28	98.550	100.00	96.540	99.520	86.817	649,486
2022-01-27	103.38	106.80	94.620	95.670	83.458	369,382
2022-01-25	102.00	104.09	101.63	102.20	89.155	648,375

← NewerPage 20 of 22 · 1,266 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.