Domino's Pizza Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	30.500	30.520	30.090	30.100	28.253	269,670
2024-11-22	30.300	30.520	29.900	29.970	28.131	304,341
2024-11-21	30.520	30.730	29.910	30.130	28.281	231,774
2024-11-20	30.850	31.160	30.320	30.400	28.534	361,405
2024-11-19	30.440	31.000	30.100	31.000	29.097	537,996
2024-11-18	29.500	30.850	29.150	30.500	28.628	639,152
2024-11-15	28.640	29.750	28.600	29.610	27.793	698,968
2024-11-14	30.280	30.480	28.460	28.460	26.713	850,136
2024-11-13	30.640	30.690	30.150	30.250	28.394	232,498
2024-11-12	30.380	30.740	29.860	30.720	28.835	375,746
2024-11-11	30.180	30.230	29.680	30.020	28.178	562,009
2024-11-08	30.700	31.140	30.310	30.500	28.628	614,455
2024-11-07	32.700	33.160	29.620	30.100	28.253	1,743,397
2024-11-06	30.970	32.740	30.510	32.380	30.393	963,206
2024-11-05	32.120	35.000	30.330	31.600	29.661	1,786,440
2024-11-04	33.800	33.930	33.350	33.710	31.641	265,405
2024-11-01	33.250	33.680	33.000	33.450	31.397	326,254
2024-10-31	34.500	34.610	33.300	33.480	31.425	434,202
2024-10-30	35.650	35.650	34.420	34.540	32.420	794,354
2024-10-29	35.970	36.180	35.700	35.800	33.603	395,575
2024-10-28	35.640	35.990	35.300	35.700	33.509	283,436
2024-10-25	35.500	35.790	35.165	35.730	33.537	308,714
2024-10-24	35.820	35.900	35.350	35.520	33.340	427,276
2024-10-23	36.150	36.550	35.820	35.960	33.753	536,703
2024-10-22	36.320	36.350	35.970	36.250	34.025	600,440
2024-10-21	36.880	36.880	36.330	36.660	34.410	305,068
2024-10-18	37.400	37.405	36.320	36.500	34.260	450,220
2024-10-17	37.200	37.420	36.560	37.420	35.123	440,582
2024-10-16	36.650	37.190	36.600	36.670	34.419	677,018
2024-10-15	36.300	36.850	36.140	36.760	34.504	256,626
2024-10-14	36.540	36.980	35.970	36.110	33.894	1,085,249
2024-10-11	36.000	36.710	35.350	36.240	34.016	589,942
2024-10-10	36.280	37.270	36.240	36.720	34.466	387,252
2024-10-09	36.240	36.360	35.720	35.900	33.697	366,914
2024-10-08	35.670	36.200	35.650	36.130	33.913	287,059
2024-10-07	35.300	35.910	34.600	35.760	33.565	423,804
2024-10-04	34.250	35.270	34.220	35.270	33.105	461,994
2024-10-03	34.150	34.540	33.970	34.520	32.401	281,331
2024-10-02	34.330	34.830	34.040	34.040	31.951	262,328
2024-10-01	35.350	35.350	34.090	34.520	32.401	326,264
2024-09-30	34.570	35.680	34.570	35.450	33.274	687,274
2024-09-27	34.100	34.800	34.020	34.350	32.242	412,519
2024-09-26	33.700	34.260	33.510	34.030	31.942	340,320
2024-09-25	33.580	34.320	33.370	33.790	31.716	420,543
2024-09-24	32.410	33.330	32.280	33.230	31.191	327,040
2024-09-23	32.470	32.500	31.805	32.330	30.346	334,538
2024-09-20	31.830	33.070	31.830	32.760	30.749	1,921,217
2024-09-19	32.340	32.460	31.160	31.510	29.576	670,201
2024-09-18	31.990	32.120	31.310	31.930	29.970	637,826
2024-09-17	32.130	33.140	32.080	32.110	30.139	564,765
2024-09-16	31.900	32.390	31.290	32.010	30.045	1,141,435
2024-09-13	31.200	31.910	31.030	31.820	29.867	399,851
2024-09-12	30.150	31.165	30.110	31.160	29.248	485,573
2024-09-11	29.420	29.920	29.080	29.920	28.084	367,854
2024-09-10	29.250	29.560	29.120	29.340	27.539	493,988
2024-09-09	29.450	29.450	29.000	29.000	27.220	439,385
2024-09-06	29.990	30.200	29.880	29.940	28.103	321,884
2024-09-05	30.040	30.220	29.840	29.990	28.149	326,369
2024-09-04	30.360	30.700	29.820	30.050	28.206	384,272
2024-09-03	30.560	31.240	30.280	30.860	28.966	412,296

← NewerPage 9 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.