Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.990	19.150	18.700	19.150	18.607	1,738,243
2025-11-04	18.200	19.190	18.200	19.130	18.588	1,073,971
2025-11-03	18.560	18.840	17.870	18.360	17.840	1,513,056
2025-10-31	17.800	18.590	17.785	18.320	17.801	1,833,105
2025-10-30	17.030	17.970	17.000	17.930	17.422	1,811,664
2025-10-29	16.650	17.590	16.650	17.110	16.625	2,343,343
2025-10-28	15.250	19.000	15.060	16.560	16.091	3,886,584
2025-10-27	15.540	15.670	15.390	15.450	15.012	674,270
2025-10-24	15.350	15.690	15.330	15.360	14.925	921,899
2025-10-23	15.110	15.380	15.110	15.310	14.876	665,733
2025-10-22	15.240	15.380	14.980	15.100	14.672	840,903
2025-10-21	15.040	15.180	14.980	15.070	14.643	563,845
2025-10-20	15.120	15.260	15.000	15.030	14.604	701,453
2025-10-17	15.100	15.160	14.930	15.120	14.692	825,760
2025-10-16	15.320	15.360	15.040	15.160	14.730	822,067
2025-10-15	14.830	15.550	14.830	15.190	14.760	1,400,327
2025-10-14	14.740	14.870	14.490	14.690	14.274	1,024,509
2025-10-13	14.450	14.700	14.370	14.640	14.225	1,440,496
2025-10-10	14.310	14.760	14.300	14.630	14.215	1,347,816
2025-10-09	13.490	14.480	13.480	14.360	13.953	1,647,767
2025-10-08	13.310	13.420	13.250	13.350	12.972	728,646
2025-10-07	13.370	13.480	13.160	13.310	12.933	639,565
2025-10-06	13.530	13.595	13.300	13.360	12.981	413,548
2025-10-03	13.400	13.650	13.370	13.500	13.117	682,643
2025-10-02	13.250	13.440	13.110	13.370	12.991	933,439
2025-10-01	13.310	13.450	13.250	13.250	12.875	1,084,604
2025-09-30	13.570	13.850	13.480	13.480	13.098	912,487
2025-09-29	13.700	13.780	13.340	13.350	12.972	1,117,391
2025-09-26	13.300	13.520	13.290	13.510	13.127	1,156,632
2025-09-25	13.300	13.570	13.260	13.420	13.040	1,248,585
2025-09-24	13.490	13.500	13.200	13.300	12.923	1,182,890
2025-09-23	13.500	13.740	13.450	13.620	13.234	1,079,815
2025-09-22	14.070	14.110	13.730	13.730	13.341	933,708
2025-09-19	14.420	14.500	14.010	14.010	13.613	1,837,490
2025-09-18	14.340	14.580	14.320	14.510	14.099	446,845
2025-09-17	14.490	14.650	14.310	14.480	14.070	787,507
2025-09-16	14.400	14.460	14.160	14.420	14.011	658,293
2025-09-15	14.070	14.450	13.960	14.400	13.992	633,081
2025-09-12	14.250	14.380	14.135	14.170	13.768	480,038
2025-09-11	14.590	14.680	14.130	14.130	13.730	832,388
2025-09-10	14.620	14.720	14.480	14.600	14.186	543,124
2025-09-09	14.770	14.850	14.400	14.570	14.157	666,627
2025-09-08	14.700	14.880	14.600	14.770	14.351	636,760
2025-09-05	14.530	14.750	14.395	14.650	14.235	1,202,730
2025-09-04	14.250	14.920	14.250	14.320	13.914	1,555,473
2025-09-03	14.400	14.470	14.120	14.120	13.720	1,050,464
2025-09-02	14.530	14.720	14.355	14.520	14.109	908,099
2025-09-01	15.010	15.090	14.630	14.630	14.007	1,416,113
2025-08-29	14.850	15.245	14.840	15.080	14.437	1,941,747
2025-08-28	15.100	15.380	14.860	14.940	14.303	3,052,213
2025-08-27	17.500	17.500	15.070	15.100	14.457	5,809,163
2025-08-26	19.350	19.430	18.950	19.360	18.535	879,055
2025-08-25	19.500	19.680	19.280	19.280	18.458	692,956
2025-08-22	19.700	19.820	19.160	19.320	18.497	736,312
2025-08-21	19.230	19.680	19.180	19.660	18.822	454,777
2025-08-20	19.260	19.430	19.175	19.200	18.382	450,624
2025-08-19	18.910	19.050	18.690	18.970	18.162	414,959
2025-08-18	19.200	19.340	18.840	18.840	18.037	424,777
2025-08-15	19.200	19.390	18.980	19.170	18.353	550,620
2025-08-14	18.980	19.395	18.860	19.290	18.468	499,217

← NewerPage 5 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.