Australia markets open in 3 hours 29 minutes

Domino's Pizza Enterprises Limited (DMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
44.87-0.18 (-0.40%)
At close: 04:10PM AEDT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202445.1045.1044.3744.8744.87349,337
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
26 Feb 202443.4644.1142.7843.0843.08561,020
25 Feb 20240.555 Dividend
23 Feb 202443.8744.6942.8643.5142.951,109,389
22 Feb 202441.3143.6241.3143.6243.061,532,608
21 Feb 202439.9541.6339.7140.5039.983,087,314
20 Feb 202439.1139.6938.7739.6039.09350,989
19 Feb 202439.7139.7938.8839.0838.58362,576
16 Feb 202440.1640.4439.6539.7539.24301,899
15 Feb 202439.9040.6239.8540.0439.53428,343
14 Feb 202439.4040.0039.3639.7539.24222,078
13 Feb 202439.5039.7939.3139.7939.28282,442
12 Feb 202439.7640.0639.3539.3838.88239,470
09 Feb 202439.8240.1039.4239.7639.25527,122
08 Feb 202439.9040.1039.5739.9139.40434,383
07 Feb 202441.1341.1339.6739.7639.251,030,275
06 Feb 202441.2441.5040.8041.2740.74347,093
05 Feb 202441.1041.6040.9641.2540.72347,240
02 Feb 202440.5041.1840.0741.1840.65428,389
01 Feb 202439.6540.7938.8840.6140.09737,600
31 Jan 202441.2841.9039.6539.6539.142,391,454
30 Jan 202440.6041.4740.0141.4040.871,345,873
29 Jan 202439.8540.9839.6539.9339.421,388,893
25 Jan 202446.0046.0039.1039.5139.013,291,189
24 Jan 202458.1658.2857.1957.3056.57105,928
23 Jan 202456.9558.2256.9058.0857.34160,317
22 Jan 202457.9357.9356.4956.9056.17113,839
19 Jan 202456.7058.0056.7057.3656.63106,480
18 Jan 202456.1857.2756.1856.7055.98126,734
17 Jan 202457.0157.7155.9956.8056.08171,685
16 Jan 202457.8758.3656.7456.8356.11156,916
15 Jan 202458.2058.4657.9458.4057.6616,366
12 Jan 202458.0058.3857.6658.2657.5286,737
11 Jan 202458.5858.8858.1058.2757.53116,875
10 Jan 202457.6458.5057.5557.9257.18150,064
09 Jan 202457.0258.2056.9957.5556.82175,537
08 Jan 202455.7456.9855.4856.2855.56198,774
05 Jan 202456.3357.0055.3455.7455.03169,731
04 Jan 202456.9957.1256.0756.8856.15151,372
03 Jan 202458.2158.5056.8657.0956.36154,107
02 Jan 202458.8159.4958.6359.2858.5283,290
29 Dec 202358.9959.1758.6358.9458.1966,383
28 Dec 202358.8958.9958.4058.9958.2465,195
27 Dec 202358.1458.8057.8458.4157.66100,098
22 Dec 202357.3357.8557.1157.4356.7097,123
21 Dec 202358.0058.0757.1057.6056.87154,325
20 Dec 202357.7158.2257.6157.9357.19173,477
19 Dec 202356.8357.5856.6757.3256.59238,699
18 Dec 202356.1456.7355.2356.6355.91135,930
15 Dec 202357.1457.2055.7456.2255.50294,896
14 Dec 202355.2956.9054.5956.8056.08372,788
13 Dec 202354.5554.6353.8754.4753.78116,783
12 Dec 202354.1954.7154.1754.5553.85293,151
11 Dec 202354.3854.4952.8654.0153.32152,927
08 Dec 202354.0454.6053.8454.1753.48132,475
07 Dec 202353.7154.9853.6354.0953.40158,365
06 Dec 202352.4554.0552.2653.9653.27218,212
05 Dec 202352.5152.6951.7452.4551.78129,439
04 Dec 202353.5753.8952.2653.0052.32121,435
01 Dec 202353.2553.6552.5252.6852.01130,189
30 Nov 202353.3753.8052.8353.8053.11308,547
29 Nov 202351.5353.0251.1752.9552.27261,148
28 Nov 202351.3951.7650.8451.2450.59213,059
27 Nov 202352.1152.3750.7451.0950.44228,008
24 Nov 202352.5352.6852.0352.0351.37110,012
23 Nov 202353.4853.8352.7152.7152.04132,283
22 Nov 202354.4554.6053.8153.9353.24222,487
21 Nov 202353.8955.2253.8854.3153.62313,452
20 Nov 202352.8553.8552.4853.6953.011,063,608
17 Nov 202352.1952.3051.5052.2251.55228,776
16 Nov 202353.7453.7551.5851.9751.31312,006
15 Nov 202352.0953.8851.8153.7853.092,305,236
14 Nov 202351.8252.0451.2551.8251.16245,761
13 Nov 202352.9353.0051.2151.4150.75267,745
10 Nov 202353.1253.6853.0353.0352.35165,642
09 Nov 202354.1754.2153.3153.9353.24232,786
08 Nov 202353.6254.2553.1854.1453.45184,503
07 Nov 202353.0253.7852.9653.0452.36175,952
06 Nov 202352.1252.9551.8252.7052.03245,024
03 Nov 202352.2852.8551.8051.9551.29358,193
02 Nov 202352.9052.9051.0451.3250.67424,773
01 Nov 202351.0652.9050.2951.9951.33519,905
31 Oct 202349.7850.9549.6050.8050.15316,094
30 Oct 202349.5550.1049.3149.7849.15135,793
27 Oct 202349.8050.6449.7750.0449.40225,113
26 Oct 202350.9151.3249.1749.9849.34528,374
25 Oct 202351.4051.9251.1951.4150.75134,060
24 Oct 202351.8552.1150.8551.4050.74181,948
23 Oct 202351.4051.9551.0551.9551.29118,868
20 Oct 202351.5751.8551.2351.4150.75137,445
19 Oct 202351.8052.4051.2552.2251.55275,605
18 Oct 202353.2853.3852.1452.4251.75173,308
17 Oct 202353.6353.6352.5653.0152.33145,399
16 Oct 202353.7954.5452.6552.8252.15273,589
13 Oct 202354.4754.9654.0154.5553.85254,611
12 Oct 202353.7155.3053.1855.2054.50568,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...