Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	31.510	32.160	31.470	31.810	29.858	313,174
2025-02-20	31.370	32.110	31.310	32.080	30.111	548,859
2025-02-19	32.790	32.820	31.480	31.520	29.586	701,858
2025-02-18	32.640	32.760	31.890	32.690	30.684	475,789
2025-02-17	33.670	33.760	32.710	32.950	30.928	528,383
2025-02-14	33.500	33.990	33.180	33.250	31.209	529,185
2025-02-13	33.770	34.065	32.895	33.160	31.125	662,540
2025-02-12	34.760	34.780	33.190	33.350	31.303	478,779
2025-02-11	35.990	36.010	34.610	34.730	32.599	451,877
2025-02-10	35.950	36.160	34.400	36.000	33.791	1,102,259
2025-02-07	34.000	36.680	34.000	35.930	33.725	2,914,216
2025-02-06	29.790	30.010	29.500	29.620	27.802	322,838
2025-02-05	29.570	29.790	29.130	29.630	27.812	229,245
2025-02-04	29.510	29.690	29.280	29.280	27.483	227,756
2025-02-03	29.600	29.860	29.100	29.270	27.474	439,152
2025-01-31	30.520	30.520	29.810	30.090	28.243	324,988
2025-01-30	30.240	30.515	29.920	30.100	28.253	536,918
2025-01-29	30.840	31.070	30.320	30.380	28.516	528,703
2025-01-28	30.480	30.900	30.160	30.790	28.900	245,317
2025-01-24	30.080	30.580	29.890	30.220	28.365	281,622
2025-01-23	29.700	30.070	29.660	29.660	27.840	295,382
2025-01-22	30.360	30.360	29.690	29.740	27.915	299,610
2025-01-21	29.890	30.710	29.820	30.120	28.271	349,691
2025-01-20	29.250	29.820	28.830	29.820	27.990	399,893
2025-01-17	28.840	29.210	28.720	29.180	27.389	386,718
2025-01-16	29.900	29.955	28.600	28.880	27.108	565,809
2025-01-15	29.290	29.780	29.100	29.470	27.661	280,572
2025-01-14	29.100	29.420	28.540	29.320	27.521	306,631
2025-01-13	28.860	29.060	28.650	28.750	26.986	326,338
2025-01-10	29.540	29.680	28.840	29.030	27.248	298,279
2025-01-09	29.750	29.750	29.120	29.370	27.568	238,109
2025-01-08	29.230	29.940	28.870	29.840	28.009	417,026
2025-01-07	29.570	29.740	29.330	29.470	27.661	304,165
2025-01-06	29.500	29.730	29.350	29.350	27.549	191,792
2025-01-03	29.390	29.670	29.330	29.430	27.624	160,130
2025-01-02	29.510	29.620	29.060	29.390	27.586	149,212
2024-12-31	29.550	29.700	29.310	29.440	27.633	116,839
2024-12-30	29.600	29.760	29.240	29.500	27.690	298,725
2024-12-27	30.000	30.200	29.680	29.770	27.943	268,985
2024-12-24	29.450	29.760	29.350	29.500	27.690	118,119
2024-12-23	29.220	29.580	29.220	29.450	27.643	181,387
2024-12-20	29.450	29.660	29.030	29.140	27.352	676,239
2024-12-19	29.410	29.760	29.230	29.510	27.699	308,847
2024-12-18	29.830	30.210	29.545	29.990	28.149	364,143
2024-12-17	29.670	30.290	29.590	29.970	28.131	238,379
2024-12-16	29.450	30.100	29.400	29.670	27.849	297,923
2024-12-13	29.300	29.790	29.100	29.450	27.643	338,319
2024-12-12	30.490	30.790	29.300	29.320	27.521	493,239
2024-12-11	30.780	31.050	30.480	30.520	28.647	267,382
2024-12-10	31.970	32.030	31.070	31.250	29.332	400,807
2024-12-09	32.480	32.480	31.550	31.680	29.736	258,970
2024-12-06	32.610	32.720	31.610	32.480	30.487	384,022
2024-12-05	32.800	33.240	32.470	33.230	31.191	227,679
2024-12-04	33.100	33.190	32.540	32.770	30.759	238,328
2024-12-03	32.850	33.530	32.800	33.150	31.116	370,341
2024-12-02	32.800	33.070	32.460	32.690	30.684	193,113
2024-11-29	32.560	32.660	32.280	32.600	30.599	173,251
2024-11-28	32.480	32.890	32.060	32.590	30.590	278,803
2024-11-27	31.510	33.040	31.410	32.550	30.552	602,044
2024-11-26	30.400	31.680	30.200	31.350	29.426	561,258

← NewerPage 8 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.