Australia markets closed

Domino's Pizza Enterprises Limited (DMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.73+0.61 (+1.84%)
At close: 04:10PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202433.2234.1133.2033.7333.73719,365
18 July 202434.2934.2932.2633.1233.121,494,498
17 July 202436.4136.7235.9836.0936.09345,302
16 July 202436.1736.4035.9036.1336.13275,078
15 July 202436.3536.4235.8536.1236.12245,574
12 July 202435.9036.2235.7136.0736.07261,636
11 July 202435.8736.2135.5535.5735.57292,625
10 July 202436.0836.3535.5735.6835.68385,191
09 July 202435.0036.4034.8236.3836.38496,760
08 July 202434.7035.2134.6434.8734.87163,157
05 July 202434.5135.0534.3134.7134.71543,960
04 July 202434.9835.3234.6034.6534.65201,461
03 July 202435.0335.3334.7934.9234.92400,484
02 July 202435.5035.6534.6234.8034.80660,736
01 July 202435.8536.1235.3035.7935.79427,836
28 June 202436.8736.9835.8935.8935.891,104,787
27 June 202436.0536.8636.0436.7536.75402,626
26 June 202437.3237.3836.1536.4936.49459,891
25 June 202437.4037.6636.9337.6537.65333,234
24 June 202436.6037.3036.4837.2337.23241,023
21 June 202436.6236.8036.0936.4836.48957,865
20 June 202436.0136.6035.8436.4836.482,894,579
19 June 202437.0037.1636.3036.3236.32427,620
18 June 202437.4037.4436.7636.9136.91312,215
17 June 202437.2637.5136.7937.0237.02299,321
14 June 202438.1038.2437.3837.4537.45221,084
13 June 202438.4238.7038.0038.0838.08211,657
12 June 202438.5238.5737.9038.0438.04142,508
11 June 202438.9339.2238.4938.6938.69160,471
07 June 202438.5239.3438.5239.2239.22229,262
06 June 202439.0539.0638.3038.3538.35236,051
05 June 202438.2539.0338.1339.0339.03250,696
04 June 202438.5738.7338.0038.1238.12187,791
03 June 202439.0539.1138.3038.5638.56156,961
31 May 202438.4438.7137.9938.7138.71506,664
30 May 202436.8838.2736.7038.2238.22523,744
29 May 202436.4537.7936.3337.1337.13745,315
28 May 202437.4038.0836.4536.5236.52543,619
27 May 202437.0537.2936.8537.0137.01240,615
24 May 202436.8037.3936.7336.8536.85207,313
23 May 202436.6237.4836.5437.4637.461,007,206
22 May 202437.2537.5236.5236.7036.70235,093
21 May 202437.0337.5636.8937.1337.13298,712
20 May 202437.5637.9536.9637.0037.00254,444
17 May 202438.4238.4337.3137.3137.31318,731
16 May 202439.0239.1538.5438.5638.56243,148
15 May 202438.2739.2338.0838.8838.88269,869
14 May 202438.0038.3737.8238.0438.04219,473
13 May 202437.8138.0737.4438.0638.06205,099
10 May 202437.8938.2237.7337.9537.95173,801
09 May 202439.0039.0437.8538.0438.04282,942
08 May 202439.0939.4538.7639.1139.11204,595
07 May 202438.5339.0538.2039.0539.05226,118
06 May 202438.1938.7038.1238.4438.44218,415
03 May 202438.7038.9138.2838.2838.28158,995
02 May 202439.2139.2138.3438.6338.63345,993
01 May 202439.2739.8439.0939.3439.34533,466
30 Apr 202439.4039.7939.1639.4439.44238,661
29 Apr 202438.5039.4938.5039.3439.34217,245
26 Apr 202438.5839.0637.7138.1238.12274,847
24 Apr 202438.7339.3838.3538.6038.60369,963
23 Apr 202437.6938.3137.4638.3138.31277,320
22 Apr 202437.5437.7537.0937.2537.25422,357
19 Apr 202437.1737.4636.8137.2937.29378,880
18 Apr 202437.7038.3837.0837.2637.26373,221
17 Apr 202437.5738.5437.0737.8837.88721,596
16 Apr 202437.8038.2536.3437.3837.381,411,838
15 Apr 202439.1840.2538.4638.5838.581,345,728
12 Apr 202443.4044.3640.1340.1740.17864,174
11 Apr 202442.7543.7542.7043.4343.43213,999
10 Apr 202442.8443.7142.8143.5343.53325,414
09 Apr 202442.8142.9742.1242.7242.72207,226
08 Apr 202442.1743.1141.5942.9742.97293,674
05 Apr 202441.7641.9841.5641.7041.70150,997
04 Apr 202442.2242.4542.0742.0742.07146,241
03 Apr 202443.0043.0141.5941.9241.92263,790
02 Apr 202443.3543.5942.8343.3343.33143,350
28 Mar 202442.8743.4142.7643.3943.39252,762
27 Mar 202442.6343.0042.2942.5842.58190,076
26 Mar 202443.2943.3242.7942.7942.79181,606
25 Mar 202443.5043.9043.4243.5043.50142,938
22 Mar 202444.2644.2643.2343.5243.52218,156
21 Mar 202443.8844.4443.3244.2544.25214,243
20 Mar 202443.6744.1243.3743.5643.56561,086
19 Mar 202444.2044.4443.5043.6243.62118,414
18 Mar 202443.2144.3443.2144.2044.20157,989
15 Mar 202443.3943.8242.9143.3643.36436,009
14 Mar 202443.5944.1043.1843.7143.71471,009
13 Mar 202443.7844.3043.5743.5743.57356,940
12 Mar 202444.5045.3843.0843.6843.68500,694
11 Mar 202445.8846.2044.5644.7944.79417,201
08 Mar 202445.7145.9945.1045.6245.62353,731
07 Mar 202446.2146.2245.3845.6745.67420,284
06 Mar 202445.2846.6045.1346.0746.07398,157
05 Mar 202444.7745.4444.5445.3545.35432,268
04 Mar 202444.9045.1244.5144.8144.81513,281
01 Mar 202445.1045.1044.3744.8744.87349,511
29 Feb 202444.1945.2643.7445.0545.05468,770
28 Feb 202444.1044.3943.5944.2444.24288,986
27 Feb 202443.1744.1842.9343.8543.85282,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...