Domino's Pizza Enterprises Limited (DMP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 37.70 | 38.38 | 37.08 | 37.26 | 37.26 | 373,221 |
| 17 Apr 2024 | 37.57 | 38.54 | 37.07 | 37.88 | 37.88 | 721,596 |
| 16 Apr 2024 | 37.80 | 38.25 | 36.34 | 37.38 | 37.38 | 1,411,838 |
| 15 Apr 2024 | 39.18 | 40.25 | 38.46 | 38.58 | 38.58 | 1,345,728 |
| 12 Apr 2024 | 43.40 | 44.36 | 40.13 | 40.17 | 40.17 | 864,174 |
| 11 Apr 2024 | 42.75 | 43.75 | 42.70 | 43.43 | 43.43 | 213,999 |
| 10 Apr 2024 | 42.84 | 43.71 | 42.81 | 43.53 | 43.53 | 325,414 |
| 09 Apr 2024 | 42.81 | 42.97 | 42.12 | 42.72 | 42.72 | 207,226 |
| 08 Apr 2024 | 42.17 | 43.11 | 41.59 | 42.97 | 42.97 | 293,674 |
| 05 Apr 2024 | 41.76 | 41.98 | 41.56 | 41.70 | 41.70 | 150,997 |
| 04 Apr 2024 | 42.22 | 42.45 | 42.07 | 42.07 | 42.07 | 146,241 |
| 03 Apr 2024 | 43.00 | 43.01 | 41.59 | 41.92 | 41.92 | 263,790 |
| 02 Apr 2024 | 43.35 | 43.59 | 42.83 | 43.33 | 43.33 | 143,350 |
| 28 Mar 2024 | 42.87 | 43.41 | 42.76 | 43.39 | 43.39 | 252,762 |
| 27 Mar 2024 | 42.63 | 43.00 | 42.29 | 42.58 | 42.58 | 190,076 |
| 26 Mar 2024 | 43.29 | 43.32 | 42.79 | 42.79 | 42.79 | 181,606 |
| 25 Mar 2024 | 43.50 | 43.90 | 43.42 | 43.50 | 43.50 | 142,938 |
| 22 Mar 2024 | 44.26 | 44.26 | 43.23 | 43.52 | 43.52 | 218,156 |
| 21 Mar 2024 | 43.88 | 44.44 | 43.32 | 44.25 | 44.25 | 214,243 |
| 20 Mar 2024 | 43.67 | 44.12 | 43.37 | 43.56 | 43.56 | 561,086 |
| 19 Mar 2024 | 44.20 | 44.44 | 43.50 | 43.62 | 43.62 | 118,414 |
| 18 Mar 2024 | 43.21 | 44.34 | 43.21 | 44.20 | 44.20 | 157,989 |
| 15 Mar 2024 | 43.39 | 43.82 | 42.91 | 43.36 | 43.36 | 436,009 |
| 14 Mar 2024 | 43.59 | 44.10 | 43.18 | 43.71 | 43.71 | 471,009 |
| 13 Mar 2024 | 43.78 | 44.30 | 43.57 | 43.57 | 43.57 | 356,940 |
| 12 Mar 2024 | 44.50 | 45.38 | 43.08 | 43.68 | 43.68 | 500,694 |
| 11 Mar 2024 | 45.88 | 46.20 | 44.56 | 44.79 | 44.79 | 417,201 |
| 08 Mar 2024 | 45.71 | 45.99 | 45.10 | 45.62 | 45.62 | 353,731 |
| 07 Mar 2024 | 46.21 | 46.22 | 45.38 | 45.67 | 45.67 | 420,284 |
| 06 Mar 2024 | 45.28 | 46.60 | 45.13 | 46.07 | 46.07 | 398,157 |
| 05 Mar 2024 | 44.77 | 45.44 | 44.54 | 45.35 | 45.35 | 432,268 |
| 04 Mar 2024 | 44.90 | 45.12 | 44.51 | 44.81 | 44.81 | 513,281 |
| 01 Mar 2024 | 45.10 | 45.10 | 44.37 | 44.87 | 44.87 | 349,511 |
| 29 Feb 2024 | 44.19 | 45.26 | 43.74 | 45.05 | 45.05 | 468,770 |
| 28 Feb 2024 | 44.10 | 44.39 | 43.59 | 44.24 | 44.24 | 288,986 |
| 27 Feb 2024 | 43.17 | 44.18 | 42.93 | 43.85 | 43.85 | 282,328 |
| 26 Feb 2024 | 43.46 | 44.11 | 42.78 | 43.08 | 43.08 | 561,020 |
| 26 Feb 2024 | 0.555 Dividend | |||||
| 23 Feb 2024 | 43.87 | 44.69 | 42.86 | 43.51 | 42.95 | 1,109,389 |
| 22 Feb 2024 | 41.31 | 43.62 | 41.31 | 43.62 | 43.06 | 1,532,608 |
| 21 Feb 2024 | 39.95 | 41.63 | 39.71 | 40.50 | 39.98 | 3,087,314 |
| 20 Feb 2024 | 39.11 | 39.69 | 38.77 | 39.60 | 39.09 | 350,989 |
| 19 Feb 2024 | 39.71 | 39.79 | 38.88 | 39.08 | 38.58 | 362,576 |
| 16 Feb 2024 | 40.16 | 40.44 | 39.65 | 39.75 | 39.24 | 301,899 |
| 15 Feb 2024 | 39.90 | 40.62 | 39.85 | 40.04 | 39.53 | 428,343 |
| 14 Feb 2024 | 39.40 | 40.00 | 39.36 | 39.75 | 39.24 | 222,078 |
| 13 Feb 2024 | 39.50 | 39.79 | 39.31 | 39.79 | 39.28 | 282,442 |
| 12 Feb 2024 | 39.76 | 40.06 | 39.35 | 39.38 | 38.88 | 239,470 |
| 09 Feb 2024 | 39.82 | 40.10 | 39.42 | 39.76 | 39.25 | 527,122 |
| 08 Feb 2024 | 39.90 | 40.10 | 39.57 | 39.91 | 39.40 | 434,383 |
| 07 Feb 2024 | 41.13 | 41.13 | 39.67 | 39.76 | 39.25 | 1,030,275 |
| 06 Feb 2024 | 41.24 | 41.50 | 40.80 | 41.27 | 40.74 | 347,093 |
| 05 Feb 2024 | 41.10 | 41.60 | 40.96 | 41.25 | 40.72 | 347,240 |
| 02 Feb 2024 | 40.50 | 41.18 | 40.07 | 41.18 | 40.65 | 428,389 |
| 01 Feb 2024 | 39.65 | 40.79 | 38.88 | 40.61 | 40.09 | 737,600 |
| 31 Jan 2024 | 41.28 | 41.90 | 39.65 | 39.65 | 39.14 | 2,391,454 |
| 30 Jan 2024 | 40.60 | 41.47 | 40.01 | 41.40 | 40.87 | 1,345,873 |
| 29 Jan 2024 | 39.85 | 40.98 | 39.65 | 39.93 | 39.42 | 1,388,893 |
| 25 Jan 2024 | 46.00 | 46.00 | 39.10 | 39.51 | 39.01 | 3,291,189 |
| 24 Jan 2024 | 58.16 | 58.28 | 57.19 | 57.30 | 56.57 | 105,928 |
| 23 Jan 2024 | 56.95 | 58.22 | 56.90 | 58.08 | 57.34 | 160,317 |
| 22 Jan 2024 | 57.93 | 57.93 | 56.49 | 56.90 | 56.17 | 113,839 |
| 19 Jan 2024 | 56.70 | 58.00 | 56.70 | 57.36 | 56.63 | 106,480 |
| 18 Jan 2024 | 56.18 | 57.27 | 56.18 | 56.70 | 55.98 | 126,734 |
| 17 Jan 2024 | 57.01 | 57.71 | 55.99 | 56.80 | 56.08 | 171,685 |
| 16 Jan 2024 | 57.87 | 58.36 | 56.74 | 56.83 | 56.11 | 156,916 |
| 15 Jan 2024 | 58.20 | 58.46 | 57.94 | 58.40 | 57.66 | 16,366 |
| 12 Jan 2024 | 58.00 | 58.38 | 57.66 | 58.26 | 57.52 | 86,737 |
| 11 Jan 2024 | 58.58 | 58.88 | 58.10 | 58.27 | 57.53 | 116,875 |
| 10 Jan 2024 | 57.64 | 58.50 | 57.55 | 57.92 | 57.18 | 150,064 |
| 09 Jan 2024 | 57.02 | 58.20 | 56.99 | 57.55 | 56.82 | 175,537 |
| 08 Jan 2024 | 55.74 | 56.98 | 55.48 | 56.28 | 55.56 | 198,774 |
| 05 Jan 2024 | 56.33 | 57.00 | 55.34 | 55.74 | 55.03 | 169,731 |
| 04 Jan 2024 | 56.99 | 57.12 | 56.07 | 56.88 | 56.15 | 151,372 |
| 03 Jan 2024 | 58.21 | 58.50 | 56.86 | 57.09 | 56.36 | 154,107 |
| 02 Jan 2024 | 58.81 | 59.49 | 58.63 | 59.28 | 58.52 | 83,290 |
| 29 Dec 2023 | 58.99 | 59.17 | 58.63 | 58.94 | 58.19 | 66,383 |
| 28 Dec 2023 | 58.89 | 58.99 | 58.40 | 58.99 | 58.24 | 65,195 |
| 27 Dec 2023 | 58.14 | 58.80 | 57.84 | 58.41 | 57.66 | 100,098 |
| 22 Dec 2023 | 57.33 | 57.85 | 57.11 | 57.43 | 56.70 | 97,123 |
| 21 Dec 2023 | 58.00 | 58.07 | 57.10 | 57.60 | 56.87 | 154,325 |
| 20 Dec 2023 | 57.71 | 58.22 | 57.61 | 57.93 | 57.19 | 173,477 |
| 19 Dec 2023 | 56.83 | 57.58 | 56.67 | 57.32 | 56.59 | 238,699 |
| 18 Dec 2023 | 56.14 | 56.73 | 55.23 | 56.63 | 55.91 | 135,930 |
| 15 Dec 2023 | 57.14 | 57.20 | 55.74 | 56.22 | 55.50 | 294,896 |
| 14 Dec 2023 | 55.29 | 56.90 | 54.59 | 56.80 | 56.08 | 372,788 |
| 13 Dec 2023 | 54.55 | 54.63 | 53.87 | 54.47 | 53.78 | 116,783 |
| 12 Dec 2023 | 54.19 | 54.71 | 54.17 | 54.55 | 53.85 | 293,151 |
| 11 Dec 2023 | 54.38 | 54.49 | 52.86 | 54.01 | 53.32 | 152,927 |
| 08 Dec 2023 | 54.04 | 54.60 | 53.84 | 54.17 | 53.48 | 132,475 |
| 07 Dec 2023 | 53.71 | 54.98 | 53.63 | 54.09 | 53.40 | 158,365 |
| 06 Dec 2023 | 52.45 | 54.05 | 52.26 | 53.96 | 53.27 | 218,212 |
| 05 Dec 2023 | 52.51 | 52.69 | 51.74 | 52.45 | 51.78 | 129,439 |
| 04 Dec 2023 | 53.57 | 53.89 | 52.26 | 53.00 | 52.32 | 121,435 |
| 01 Dec 2023 | 53.25 | 53.65 | 52.52 | 52.68 | 52.01 | 130,189 |
| 30 Nov 2023 | 53.37 | 53.80 | 52.83 | 53.80 | 53.11 | 308,547 |
| 29 Nov 2023 | 51.53 | 53.02 | 51.17 | 52.95 | 52.27 | 261,148 |
| 28 Nov 2023 | 51.39 | 51.76 | 50.84 | 51.24 | 50.59 | 213,059 |
| 27 Nov 2023 | 52.11 | 52.37 | 50.74 | 51.09 | 50.44 | 228,008 |
| 24 Nov 2023 | 52.53 | 52.68 | 52.03 | 52.03 | 51.37 | 110,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.