Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	25.500	25.680	24.310	24.310	23.274	585,911
2025-05-20	24.670	25.630	24.440	25.510	24.423	440,105
2025-05-19	25.220	25.300	24.350	24.550	23.504	1,817,404
2025-05-16	25.760	25.920	25.080	25.200	24.126	334,038
2025-05-15	25.750	25.890	25.420	25.520	24.432	306,518
2025-05-14	26.090	26.090	25.530	25.690	24.595	834,751
2025-05-13	25.880	26.730	25.765	26.390	25.265	327,054
2025-05-12	25.320	25.770	25.180	25.590	24.499	178,505
2025-05-09	24.790	25.235	24.710	25.220	24.145	365,638
2025-05-08	25.100	25.360	24.640	24.770	23.714	321,405
2025-05-07	25.020	25.360	24.640	25.290	24.212	382,641
2025-05-06	25.250	25.250	24.800	24.930	23.868	210,079
2025-05-05	25.420	25.620	25.090	25.190	24.117	183,095
2025-05-02	25.380	25.620	25.170	25.420	24.337	344,784
2025-05-01	25.210	25.610	25.010	25.500	24.413	305,240
2025-04-30	25.860	25.860	25.230	25.230	24.155	307,203
2025-04-29	26.140	26.140	25.600	25.800	24.701	340,191
2025-04-28	25.520	26.030	25.250	25.850	24.748	204,882
2025-04-24	25.040	25.610	24.950	25.480	24.394	278,918
2025-04-23	25.410	25.630	24.850	24.990	23.925	451,534
2025-04-22	25.540	25.690	24.740	24.990	23.925	449,910
2025-04-17	26.200	26.380	25.610	25.710	24.614	261,982
2025-04-16	26.380	26.640	26.170	26.350	25.227	228,017
2025-04-15	26.830	27.060	26.590	26.630	25.495	214,308
2025-04-14	26.990	27.250	26.640	27.000	25.849	193,778
2025-04-11	26.980	27.460	26.840	27.120	25.964	305,869
2025-04-10	27.550	27.700	26.570	27.290	26.127	664,253
2025-04-09	25.380	26.180	25.250	26.130	25.016	476,717
2025-04-08	24.260	25.970	24.260	25.900	24.796	424,005
2025-04-07	24.600	24.680	23.880	24.210	23.178	929,108
2025-04-04	25.120	25.330	24.940	25.120	24.049	280,792
2025-04-03	25.080	25.620	24.920	25.520	24.432	359,181
2025-04-02	25.220	25.760	25.220	25.500	24.413	679,903
2025-04-01	25.760	25.900	24.890	24.890	23.829	409,414
2025-03-31	26.550	26.760	25.550	25.570	24.480	439,297
2025-03-28	27.100	27.330	26.630	26.790	25.648	218,359
2025-03-27	26.860	27.500	26.860	27.070	25.916	236,914
2025-03-26	26.880	27.250	26.590	27.010	25.859	329,612
2025-03-25	26.870	27.020	26.520	26.850	25.706	240,742
2025-03-24	26.650	26.890	26.470	26.640	25.505	164,260
2025-03-21	26.720	26.970	26.370	26.730	25.591	531,722
2025-03-20	26.300	26.780	26.260	26.690	25.553	420,344
2025-03-19	26.680	26.860	26.280	26.400	25.275	298,746
2025-03-18	26.900	27.350	26.680	26.930	25.782	461,112
2025-03-17	26.100	27.100	26.090	26.810	25.667	575,073
2025-03-14	26.130	26.150	25.710	25.880	24.777	690,707
2025-03-13	26.380	26.680	25.980	26.180	25.064	517,433
2025-03-12	26.250	26.390	25.630	26.080	24.969	547,532
2025-03-11	26.610	26.780	25.760	26.710	25.572	493,799
2025-03-10	27.030	27.290	26.590	26.760	25.620	410,150
2025-03-07	26.720	27.070	26.310	26.760	25.620	392,982
2025-03-06	26.910	27.080	26.620	27.010	25.859	332,983
2025-03-05	27.210	27.610	26.750	26.860	25.715	494,923
2025-03-04	27.390	27.390	26.870	27.210	26.050	391,509
2025-03-03	27.880	27.920	27.080	27.580	26.405	461,737
2025-02-28	28.190	28.500	27.870	28.330	26.591	828,972
2025-02-27	27.900	28.630	27.870	28.030	26.310	449,150
2025-02-26	28.250	29.020	27.730	27.810	26.103	728,796
2025-02-25	31.310	31.880	28.000	28.890	27.117	1,346,857
2025-02-24	31.810	32.480	31.510	32.270	30.290	396,616

← NewerPage 7 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.