Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	18.980	19.395	18.860	19.290	18.468	499,217
2025-08-13	18.900	19.080	18.700	18.980	18.171	623,175
2025-08-12	18.650	18.920	18.510	18.840	18.037	526,685
2025-08-11	18.830	19.170	18.620	18.680	17.884	654,802
2025-08-08	18.990	19.070	18.720	18.870	18.066	545,080
2025-08-07	19.080	19.435	18.750	18.820	18.018	811,922
2025-08-06	18.700	19.010	18.540	18.830	18.028	820,635
2025-08-05	18.410	18.810	18.300	18.680	17.884	699,026
2025-08-04	18.150	18.370	18.100	18.240	17.463	542,414
2025-08-01	18.130	18.270	17.940	18.240	17.463	457,043
2025-07-31	18.400	18.400	18.070	18.270	17.491	637,182
2025-07-30	18.290	18.600	18.240	18.560	17.769	436,951
2025-07-29	18.700	18.730	18.170	18.310	17.530	760,834
2025-07-28	18.200	18.790	18.070	18.740	17.941	568,760
2025-07-25	18.370	18.590	18.070	18.170	17.396	527,094
2025-07-24	18.900	18.970	18.400	18.450	17.664	618,134
2025-07-23	18.570	18.740	18.350	18.580	17.788	551,227
2025-07-22	18.080	18.525	18.000	18.450	17.664	763,580
2025-07-21	18.220	18.240	17.990	18.130	17.357	404,994
2025-07-18	18.350	18.480	18.065	18.270	17.491	733,709
2025-07-17	18.080	18.300	17.860	18.300	17.520	708,077
2025-07-16	17.750	18.110	17.560	17.960	17.195	829,101
2025-07-15	18.350	18.350	17.900	17.900	17.137	788,802
2025-07-14	18.300	18.350	18.050	18.310	17.530	560,485
2025-07-11	18.000	18.250	17.730	18.250	17.472	1,108,476
2025-07-10	18.810	18.810	17.920	18.030	17.262	1,285,341
2025-07-09	18.450	18.990	18.360	18.780	17.980	1,078,867
2025-07-08	18.470	18.620	18.190	18.450	17.664	1,303,996
2025-07-07	17.740	18.020	17.570	18.020	17.252	1,239,746
2025-07-04	17.400	17.900	17.060	17.740	16.984	1,469,517
2025-07-03	17.380	17.820	16.710	17.330	16.591	4,616,203
2025-07-02	19.080	19.130	14.800	16.960	16.237	11,401,858
2025-07-01	19.410	20.170	19.200	20.140	19.282	955,115
2025-06-30	19.170	19.480	19.090	19.270	18.449	980,169
2025-06-27	19.400	19.530	18.990	19.090	18.276	1,435,888
2025-06-26	19.600	19.850	18.780	19.300	18.478	5,637,936
2025-06-25	19.640	20.080	19.385	19.620	18.784	685,770
2025-06-24	19.500	19.760	19.355	19.610	18.774	557,674
2025-06-23	19.230	19.290	18.940	19.210	18.391	558,445
2025-06-20	19.600	19.660	19.250	19.330	18.506	855,480
2025-06-19	19.770	19.890	19.550	19.730	18.889	606,816
2025-06-18	19.970	20.170	19.750	19.920	19.071	917,634
2025-06-17	20.570	20.970	20.110	20.230	19.368	792,554
2025-06-16	20.230	20.925	20.230	20.420	19.550	819,340
2025-06-13	20.370	20.470	20.030	20.330	19.464	766,746
2025-06-12	21.400	21.400	20.320	20.320	19.454	1,154,081
2025-06-11	20.990	21.400	20.830	21.370	20.459	453,523
2025-06-10	20.500	21.040	20.300	21.040	20.143	1,150,684
2025-06-06	21.680	21.860	21.180	21.300	20.392	515,076
2025-06-05	21.850	21.970	21.540	21.630	20.708	544,967
2025-06-04	21.650	22.380	21.590	21.860	20.928	480,424
2025-06-03	22.250	22.320	21.440	21.760	20.833	996,956
2025-06-02	23.440	23.600	22.230	22.250	21.302	667,319
2025-05-30	23.790	23.900	23.230	23.440	22.441	952,566
2025-05-29	24.120	24.335	24.000	24.080	23.054	212,686
2025-05-28	24.330	24.540	23.980	24.040	23.016	305,794
2025-05-27	23.740	24.170	23.570	24.090	23.063	329,834
2025-05-26	23.910	24.040	23.620	23.750	22.738	573,955
2025-05-23	24.010	24.460	23.920	24.120	23.092	213,001
2025-05-22	24.000	24.310	23.650	24.080	23.054	550,097

← NewerPage 6 of 22 · 1,268 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.