Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	100.00	104.52	98.000	103.41	90.210	304,627
2022-01-21	100.51	103.12	100.51	100.88	88.003	340,590
2022-01-20	103.71	105.44	102.95	104.04	90.760	209,273
2022-01-19	105.19	108.75	104.00	105.64	92.155	330,545
2022-01-18	107.98	108.31	105.83	107.17	93.490	368,893
2022-01-17	103.12	107.66	103.06	106.88	93.237	325,802
2022-01-14	104.10	106.60	103.30	103.35	90.158	255,956
2022-01-13	105.01	108.41	103.75	107.30	93.604	358,860
2022-01-12	112.00	112.00	105.31	107.50	93.778	365,165
2022-01-11	112.14	113.76	111.48	112.20	97.878	165,409
2022-01-10	113.95	114.07	111.69	112.92	98.506	125,892
2022-01-07	114.82	116.01	113.70	115.54	100.79	104,941
2022-01-06	115.98	116.95	112.88	113.03	98.602	261,733
2022-01-05	122.36	122.71	116.25	116.25	101.41	169,037
2022-01-04	119.93	122.78	119.08	122.36	106.74	113,941
2021-12-31	120.13	121.20	118.03	118.03	102.96	63,079
2021-12-30	122.68	123.33	120.59	121.54	106.03	62,928
2021-12-29	121.00	122.10	120.73	121.46	105.96	80,490
2021-12-24	120.71	120.81	119.57	120.81	105.39	39,839
2021-12-23	119.67	120.18	118.93	119.50	104.25	69,969
2021-12-22	119.65	119.86	117.83	118.73	103.57	203,569
2021-12-21	117.26	119.00	116.54	118.64	103.50	147,808
2021-12-20	116.14	117.37	115.33	116.59	101.71	163,715
2021-12-17	118.34	119.24	116.14	116.14	101.32	355,382
2021-12-16	118.84	120.80	117.13	118.34	103.23	374,289
2021-12-15	119.88	120.13	116.30	117.67	102.65	250,225
2021-12-14	123.00	124.05	120.31	120.40	105.03	285,148
2021-12-13	122.41	124.14	121.69	123.18	107.46	135,663
2021-12-10	120.35	122.56	118.24	122.53	106.89	407,757
2021-12-09	123.27	124.58	119.50	120.88	105.45	485,330
2021-12-08	127.00	127.00	123.91	124.65	108.74	313,885
2021-12-07	126.56	127.80	125.48	126.09	110.00	175,070
2021-12-06	124.00	126.93	124.00	125.05	109.09	378,329
2021-12-03	126.33	127.19	123.31	123.95	108.13	292,674
2021-12-02	125.00	125.41	122.01	124.51	108.62	205,660
2021-12-01	127.01	127.65	124.88	125.43	109.42	343,416
2021-11-30	133.00	133.67	128.67	129.72	113.16	587,637
2021-11-29	128.40	131.75	128.27	130.17	113.55	277,477
2021-11-26	126.49	128.53	124.98	125.06	109.10	182,693
2021-11-25	121.67	126.00	120.20	125.78	109.72	185,903
2021-11-24	123.58	123.70	120.63	121.81	106.26	262,983
2021-11-23	126.50	126.56	123.25	125.05	109.09	157,890
2021-11-22	124.50	126.81	124.23	126.17	110.06	209,810
2021-11-19	126.08	126.55	124.82	125.23	109.24	136,097
2021-11-18	125.38	127.50	124.06	125.85	109.79	218,887
2021-11-17	128.32	130.00	126.35	126.79	110.61	350,066
2021-11-16	124.99	126.11	121.78	124.53	108.63	321,219
2021-11-15	122.15	127.91	122.15	124.60	108.70	469,633
2021-11-12	122.00	122.76	121.20	121.71	106.17	259,667
2021-11-11	120.65	122.87	118.88	121.63	106.10	689,533
2021-11-10	118.96	121.50	117.07	121.08	105.62	317,781
2021-11-09	117.30	118.83	117.12	117.55	102.55	283,646
2021-11-08	116.90	119.89	116.60	119.89	104.59	352,718
2021-11-05	115.95	118.75	113.45	116.94	102.01	745,154
2021-11-04	117.00	125.84	114.80	116.12	101.30	1,242,778
2021-11-03	146.17	146.45	141.32	142.30	124.14	485,412
2021-11-02	142.10	142.80	139.78	142.49	124.30	327,605
2021-11-01	139.00	140.64	136.51	140.19	122.30	375,476
2021-10-29	136.48	137.09	135.00	135.46	118.17	247,382
2021-10-28	135.35	136.29	132.95	135.72	118.40	269,112

← NewerPage 21 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.