Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.960	16.610	15.935	16.470	16.213	686,147
2026-04-29	15.600	16.270	15.320	16.240	15.987	758,060
2026-04-28	17.020	17.020	15.570	15.850	15.603	1,425,688
2026-04-27	17.870	17.980	17.650	17.750	17.474	119,935
2026-04-24	18.480	18.480	17.660	17.870	17.592	298,180
2026-04-23	18.000	18.480	17.940	17.960	17.680	165,699
2026-04-22	18.280	18.400	17.930	18.310	18.025	207,387
2026-04-21	18.260	18.450	18.070	18.380	18.094	213,644
2026-04-20	18.180	18.330	18.030	18.160	17.877	168,794
2026-04-17	17.950	18.190	17.670	17.930	17.651	397,118
2026-04-16	17.950	18.380	17.800	18.190	17.907	301,868
2026-04-15	17.750	17.960	17.410	17.670	17.395	234,531
2026-04-14	18.130	18.330	17.580	17.610	17.336	214,634
2026-04-13	17.510	17.900	17.500	17.750	17.474	234,574
2026-04-10	17.560	18.020	17.560	17.800	17.523	305,617
2026-04-09	17.840	18.060	17.630	17.900	17.621	266,188
2026-04-08	17.100	18.330	17.100	18.000	17.720	425,528
2026-04-07	16.120	17.260	15.950	17.060	16.794	681,598
2026-04-02	16.380	16.540	15.920	15.980	15.731	325,461
2026-04-01	16.300	16.690	16.280	16.340	16.085	349,666
2026-03-31	16.050	16.280	15.440	16.200	15.948	685,200
2026-03-30	16.500	16.700	16.050	16.150	15.898	410,681
2026-03-27	16.710	16.980	16.400	16.870	16.607	434,870
2026-03-26	16.940	17.300	16.890	17.000	16.735	234,514
2026-03-25	17.500	17.640	17.250	17.260	16.991	185,202
2026-03-24	17.500	17.650	17.300	17.380	17.109	243,635
2026-03-23	16.900	17.360	16.800	17.240	16.971	356,918
2026-03-20	17.500	17.920	17.220	17.220	16.952	844,353
2026-03-19	17.880	17.900	17.315	17.620	17.346	483,316
2026-03-18	18.470	18.620	17.870	18.060	17.779	426,898
2026-03-17	18.350	18.600	18.220	18.430	18.143	259,746
2026-03-16	18.450	18.990	18.350	18.660	18.369	291,059
2026-03-13	18.330	19.050	18.165	18.600	18.310	259,186
2026-03-12	18.870	18.930	17.920	18.340	18.054	311,951
2026-03-11	19.020	19.110	18.670	18.870	18.576	226,875
2026-03-10	19.300	19.340	18.970	19.100	18.802	270,578
2026-03-09	19.020	19.020	18.290	18.860	18.566	409,243
2026-03-06	17.650	19.190	17.650	19.070	18.773	526,982
2026-03-05	17.900	18.030	17.650	17.790	17.513	961,610
2026-03-04	17.950	17.990	17.270	17.580	17.306	761,025
2026-03-03	19.220	19.260	17.920	18.040	17.759	559,106
2026-03-02	19.810	20.150	19.180	19.290	18.743	552,103
2026-02-27	20.300	20.500	19.780	20.330	19.754	704,191
2026-02-26	19.950	21.195	19.850	20.840	20.249	1,226,738
2026-02-25	20.500	20.710	18.130	19.270	18.724	2,541,065
2026-02-24	21.820	21.900	21.040	21.670	21.056	736,354
2026-02-23	21.990	22.500	21.855	21.960	21.338	369,972
2026-02-20	21.690	22.300	21.510	22.060	21.435	482,075
2026-02-19	21.620	21.980	21.380	21.860	21.241	312,392
2026-02-18	21.260	21.670	20.860	21.600	20.988	338,226
2026-02-17	20.800	21.540	20.740	21.260	20.658	387,391
2026-02-16	21.500	21.520	20.910	21.130	20.531	366,548
2026-02-13	21.890	21.890	21.420	21.440	20.832	369,006
2026-02-12	23.200	23.200	21.620	21.910	21.289	495,601
2026-02-11	22.500	23.650	22.425	23.000	22.348	579,127
2026-02-10	22.750	22.750	22.240	22.350	21.717	255,150
2026-02-09	22.150	22.650	22.120	22.440	21.804	343,067
2026-02-06	22.080	22.380	21.710	22.120	21.493	372,040
2026-02-05	22.080	22.650	21.690	22.470	21.833	348,658
2026-02-04	22.940	23.340	22.020	22.060	21.435	623,965

← NewerPage 3 of 5 · 253 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.