Australia markets open in 5 hours 28 minutes

Domino's Pizza Enterprises Limited (DMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
125.06-0.72 (-0.57%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021126.49128.53124.98125.06125.06182,693
25 Nov 2021121.67126.00120.20125.78125.78185,903
24 Nov 2021123.58123.70120.63121.81121.81262,983
23 Nov 2021126.50126.56123.25125.05125.05157,890
22 Nov 2021124.50126.81124.23126.17126.17209,810
19 Nov 2021126.08126.55124.82125.23125.23136,097
18 Nov 2021125.38127.50124.06125.85125.85218,887
17 Nov 2021128.32130.00126.35126.79126.79350,066
16 Nov 2021124.99126.11121.78124.53124.53321,219
15 Nov 2021122.15127.91122.15124.60124.60469,633
12 Nov 2021122.00122.76121.20121.71121.71259,667
11 Nov 2021120.65122.87118.88121.63121.63689,533
10 Nov 2021118.96121.50117.07121.08121.08317,781
09 Nov 2021117.30118.83117.12117.55117.55283,646
08 Nov 2021116.90119.89116.60119.89119.89352,718
05 Nov 2021115.95118.75113.45116.94116.94745,154
04 Nov 2021117.00125.84114.80116.12116.121,242,778
03 Nov 2021146.17146.45141.32142.30142.30485,412
02 Nov 2021142.10142.80139.78142.49142.49327,605
01 Nov 2021139.00140.64136.51140.19140.19375,476
29 Oct 2021136.48137.09135.00135.46135.46247,382
28 Oct 2021135.35136.29132.95135.72135.72269,112
27 Oct 2021133.86135.35132.31135.35135.35228,564
26 Oct 2021131.91133.71131.05132.61132.61176,519
25 Oct 2021133.48134.24131.71132.22132.22181,132
22 Oct 2021133.02133.99130.79132.90132.90173,258
21 Oct 2021138.49138.49131.89133.00133.00524,599
20 Oct 2021137.26139.00134.42135.50135.50343,389
19 Oct 2021132.97135.06130.03133.92133.92423,947
18 Oct 2021137.95137.95132.29132.69132.69418,998
15 Oct 2021144.84144.84137.09137.82137.82370,223
14 Oct 2021138.80139.95136.54139.44139.44579,303
13 Oct 2021141.36142.14138.79139.28139.28291,407
12 Oct 2021143.93145.50142.57142.57142.57273,146
11 Oct 2021140.01143.74138.91143.28143.28307,688
08 Oct 2021146.78146.92141.53142.18142.18578,470
07 Oct 2021146.64150.41144.30145.58145.58437,561
06 Oct 2021154.85155.18147.28148.13148.13342,766
05 Oct 2021150.64152.52148.93152.27152.27195,363
04 Oct 2021152.01153.92151.17152.88152.88124,457
01 Oct 2021156.51157.25147.66150.41150.41442,136
30 Sept 2021154.43160.84154.43160.46160.46364,108
29 Sept 2021154.30155.92152.29154.30154.30288,426
28 Sept 2021158.52158.63154.37155.34155.34271,788
27 Sept 2021159.68160.14156.06158.76158.76261,124
24 Sept 2021162.66163.65158.13158.52158.52211,359
23 Sept 2021162.20162.96160.26162.33162.33152,940
22 Sept 2021160.01161.00158.53159.61159.61160,839
21 Sept 2021152.59159.99152.50159.92159.92385,554
20 Sept 2021158.66158.66154.71155.64155.64164,841
17 Sept 2021156.00162.74154.23159.40159.40870,641
16 Sept 2021163.33165.00159.31159.32159.32451,572
15 Sept 2021165.23167.15164.00164.35164.35291,454
14 Sept 2021163.80165.49162.73164.98164.98287,613
13 Sept 2021163.39165.05161.99163.75163.75186,583
10 Sept 2021161.25165.27159.99161.98161.98341,186
09 Sept 2021161.26161.99159.00160.00160.001,660,840
08 Sept 2021158.90161.50158.29160.88160.88335,272
07 Sept 2021157.87161.53157.31159.85159.85576,588
06 Sept 2021155.64158.43155.61157.95157.95149,898
03 Sept 2021155.87157.02154.82156.71156.71661,644
02 Sept 2021155.89156.90153.55155.12155.12406,441
01 Sept 2021156.74157.31150.14152.59152.59256,230
31 Aug 2021154.00156.74152.21156.74156.74318,274
30 Aug 2021149.66151.76147.55151.62151.62515,709
27 Aug 2021148.43148.75146.00148.50148.50364,242
26 Aug 2021148.00149.46147.55148.50148.50681,830
25 Aug 2021145.28146.61144.52145.65145.65783,039
24 Aug 2021146.88146.88143.07143.23143.23220,384
24 Aug 20210.851 Dividend
23 Aug 2021141.68147.20141.66146.90146.05204,411
20 Aug 2021143.30144.50140.35141.72140.90347,630
19 Aug 2021136.68142.01134.90141.01140.19364,450
18 Aug 2021126.97137.31126.91136.02135.23463,059
17 Aug 2021129.77130.54126.91126.97126.23249,957
16 Aug 2021127.91129.86127.01129.42128.67158,059
13 Aug 2021126.00129.25124.84127.62126.88125,022
12 Aug 2021124.75125.95124.61125.10124.3889,005
11 Aug 2021123.81125.31123.60124.40123.68140,029
10 Aug 2021122.60124.18122.24124.18123.4683,820
09 Aug 2021123.06123.92121.38121.87121.1687,326
06 Aug 2021124.92125.82121.68122.34121.63185,192
05 Aug 2021122.63125.06122.63123.88123.16171,258
04 Aug 2021120.30122.19120.30121.61120.91106,980
03 Aug 2021118.84121.50118.84120.19119.49115,024
02 Aug 2021117.50120.13116.70118.85118.16147,999
30 July 2021118.66119.31116.37116.65115.97152,451
29 July 2021118.23119.15116.68118.66117.97159,377
28 July 2021118.38120.20117.44118.23117.55193,467
27 July 2021117.82118.62116.85117.64116.96110,895
26 July 2021119.00120.87117.57118.03117.35159,196
23 July 2021119.90120.78118.05119.00118.31191,906
22 July 2021118.22118.63115.55117.27116.59173,249
21 July 2021119.58120.67116.68117.70117.02266,984
20 July 2021120.36122.65119.65121.13120.43121,863
19 July 2021117.60120.79117.03120.13119.43121,256
16 July 2021116.73118.71116.10117.59116.91109,596
15 July 2021116.72118.80116.22117.46116.78122,407
14 July 2021116.34117.02115.62116.60115.92108,581
13 July 2021116.08116.76115.45115.45114.78122,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...