Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.100	23.125	22.460	23.040	22.387	425,717
2026-02-02	22.600	23.030	22.560	22.840	22.193	370,779
2026-01-30	23.650	23.840	22.630	22.850	22.203	464,805
2026-01-29	23.700	23.730	22.860	23.610	22.941	486,368
2026-01-28	24.030	24.190	23.820	24.050	23.369	319,420
2026-01-27	24.360	24.460	23.740	24.110	23.427	510,826
2026-01-23	24.150	24.480	24.150	24.350	23.660	304,655
2026-01-22	24.100	24.580	24.020	24.130	23.446	366,109
2026-01-21	23.950	24.190	23.925	24.000	23.320	1,210,386
2026-01-20	23.650	24.130	23.510	23.960	23.281	429,978
2026-01-19	23.960	24.190	23.770	24.030	23.349	209,091
2026-01-16	23.490	24.020	23.460	23.970	23.291	529,701
2026-01-15	23.140	23.540	22.910	23.450	22.786	343,794
2026-01-14	22.950	23.430	22.680	23.260	22.601	322,912
2026-01-13	23.450	23.650	22.680	22.890	22.241	406,849
2026-01-12	22.630	24.080	22.450	23.250	22.591	683,334
2026-01-09	22.500	22.800	22.230	22.550	21.911	331,712
2026-01-08	22.140	22.560	22.090	22.450	21.814	412,742
2026-01-07	21.700	22.390	21.520	22.260	21.629	558,269
2026-01-06	21.760	21.820	21.085	21.210	20.609	472,154
2026-01-05	21.800	21.870	21.480	21.800	21.182	292,403
2026-01-02	21.030	21.820	21.030	21.820	21.202	443,242
2025-12-31	21.300	21.620	20.950	21.000	20.405	251,408
2025-12-30	21.490	21.685	21.170	21.400	20.794	239,104
2025-12-29	21.050	21.690	21.000	21.370	20.764	466,847
2025-12-24	21.510	21.540	21.060	21.080	20.483	191,141
2025-12-23	21.530	21.820	21.340	21.510	20.900	461,399
2025-12-22	22.100	22.190	21.600	21.690	21.075	639,944
2025-12-19	22.700	22.870	21.560	22.100	21.474	916,903
2025-12-18	22.450	22.810	22.290	22.670	22.028	304,781
2025-12-17	22.920	23.240	22.610	22.790	22.144	542,234
2025-12-16	22.460	23.105	22.390	22.990	22.339	447,031
2025-12-15	22.860	22.890	22.280	22.420	21.785	433,790
2025-12-12	22.650	23.000	22.420	22.900	22.251	613,357
2025-12-11	22.000	23.060	21.870	22.200	21.571	1,077,809
2025-12-10	22.220	22.250	21.310	22.000	21.377	1,077,987
2025-12-09	22.120	22.300	21.870	22.200	21.571	579,755
2025-12-08	21.460	22.120	21.100	22.070	21.445	474,716
2025-12-05	21.610	21.725	21.100	21.610	20.998	450,848
2025-12-04	21.900	21.930	21.410	21.640	21.027	331,432
2025-12-03	21.760	21.910	21.380	21.730	21.114	390,135
2025-12-02	22.000	22.040	21.420	21.580	20.969	673,242
2025-12-01	21.500	22.340	21.430	22.040	21.415	958,600
2025-11-28	21.300	21.530	21.000	21.380	20.774	578,570
2025-11-27	21.500	21.795	21.150	21.170	20.570	594,984
2025-11-26	20.630	21.960	20.630	21.810	21.192	1,159,364
2025-11-25	20.610	20.940	19.910	20.220	19.647	965,307
2025-11-24	19.950	20.500	19.490	20.500	19.919	1,101,311
2025-11-21	21.000	21.000	19.310	20.010	19.443	1,382,548
2025-11-20	21.700	22.020	21.280	21.350	20.745	725,796
2025-11-19	21.610	21.980	21.130	21.630	21.017	695,658
2025-11-18	22.880	22.990	21.610	21.670	21.056	1,482,525
2025-11-17	21.750	23.290	21.400	22.880	22.232	1,590,144
2025-11-14	21.460	22.020	20.950	21.780	21.163	1,268,813
2025-11-13	19.700	21.460	19.490	21.460	20.852	2,599,288
2025-11-12	18.830	19.390	18.710	19.220	18.675	1,129,417
2025-11-11	18.850	19.040	18.490	18.880	18.345	566,812
2025-11-10	18.840	19.150	18.750	18.780	18.248	725,343
2025-11-07	19.880	20.050	18.600	18.870	18.335	1,538,906
2025-11-06	19.200	20.210	19.200	20.040	19.472	1,785,322

← NewerPage 4 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.