Domino's Pizza Enterprises Limited (DMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

32.85

-0.80

(-2.38%)

At close: 04:10PM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	33.90	33.90	32.84	32.85	32.85	366,358
25 July 2024	33.35	33.98	33.10	33.65	33.65	462,861
24 July 2024	34.10	34.10	33.61	33.61	33.61	937,533
23 July 2024	33.78	34.07	33.66	34.07	34.07	419,724
22 July 2024	33.76	34.06	33.51	33.52	33.52	409,611
19 July 2024	33.22	34.11	33.20	33.73	33.73	719,365
18 July 2024	34.29	34.29	32.26	33.12	33.12	1,494,498
17 July 2024	36.41	36.72	35.98	36.09	36.09	345,302
16 July 2024	36.17	36.40	35.90	36.13	36.13	275,078
15 July 2024	36.35	36.42	35.85	36.12	36.12	245,574
12 July 2024	35.90	36.22	35.71	36.07	36.07	261,636
11 July 2024	35.87	36.21	35.55	35.57	35.57	292,625
10 July 2024	36.08	36.35	35.57	35.68	35.68	385,191
09 July 2024	35.00	36.40	34.82	36.38	36.38	496,760
08 July 2024	34.70	35.21	34.64	34.87	34.87	163,157
05 July 2024	34.51	35.05	34.31	34.71	34.71	543,960
04 July 2024	34.98	35.32	34.60	34.65	34.65	201,461
03 July 2024	35.03	35.33	34.79	34.92	34.92	400,484
02 July 2024	35.50	35.65	34.62	34.80	34.80	660,736
01 July 2024	35.85	36.12	35.30	35.79	35.79	427,836
28 June 2024	36.87	36.98	35.89	35.89	35.89	1,104,787
27 June 2024	36.05	36.86	36.04	36.75	36.75	402,626
26 June 2024	37.32	37.38	36.15	36.49	36.49	459,891
25 June 2024	37.40	37.66	36.93	37.65	37.65	333,234
24 June 2024	36.60	37.30	36.48	37.23	37.23	241,023
21 June 2024	36.62	36.80	36.09	36.48	36.48	957,865
20 June 2024	36.01	36.60	35.84	36.48	36.48	2,894,579
19 June 2024	37.00	37.16	36.30	36.32	36.32	427,620
18 June 2024	37.40	37.44	36.76	36.91	36.91	312,215
17 June 2024	37.26	37.51	36.79	37.02	37.02	299,321
14 June 2024	38.10	38.24	37.38	37.45	37.45	221,084
13 June 2024	38.42	38.70	38.00	38.08	38.08	211,657
12 June 2024	38.52	38.57	37.90	38.04	38.04	142,508
11 June 2024	38.93	39.22	38.49	38.69	38.69	160,471
07 June 2024	38.52	39.34	38.52	39.22	39.22	229,262
06 June 2024	39.05	39.06	38.30	38.35	38.35	236,051
05 June 2024	38.25	39.03	38.13	39.03	39.03	250,696
04 June 2024	38.57	38.73	38.00	38.12	38.12	187,791
03 June 2024	39.05	39.11	38.30	38.56	38.56	156,961
31 May 2024	38.44	38.71	37.99	38.71	38.71	506,664
30 May 2024	36.88	38.27	36.70	38.22	38.22	523,744
29 May 2024	36.45	37.79	36.33	37.13	37.13	745,315
28 May 2024	37.40	38.08	36.45	36.52	36.52	543,619
27 May 2024	37.05	37.29	36.85	37.01	37.01	240,615
24 May 2024	36.80	37.39	36.73	36.85	36.85	207,313
23 May 2024	36.62	37.48	36.54	37.46	37.46	1,007,206
22 May 2024	37.25	37.52	36.52	36.70	36.70	235,093
21 May 2024	37.03	37.56	36.89	37.13	37.13	298,712
20 May 2024	37.56	37.95	36.96	37.00	37.00	254,444
17 May 2024	38.42	38.43	37.31	37.31	37.31	318,731
16 May 2024	39.02	39.15	38.54	38.56	38.56	243,148
15 May 2024	38.27	39.23	38.08	38.88	38.88	269,869
14 May 2024	38.00	38.37	37.82	38.04	38.04	219,473
13 May 2024	37.81	38.07	37.44	38.06	38.06	205,099
10 May 2024	37.89	38.22	37.73	37.95	37.95	173,801
09 May 2024	39.00	39.04	37.85	38.04	38.04	282,942
08 May 2024	39.09	39.45	38.76	39.11	39.11	204,595
07 May 2024	38.53	39.05	38.20	39.05	39.05	226,118
06 May 2024	38.19	38.70	38.12	38.44	38.44	218,415
03 May 2024	38.70	38.91	38.28	38.28	38.28	158,995
02 May 2024	39.21	39.21	38.34	38.63	38.63	345,993
01 May 2024	39.27	39.84	39.09	39.34	39.34	533,466
30 Apr 2024	39.40	39.79	39.16	39.44	39.44	238,661
29 Apr 2024	38.50	39.49	38.50	39.34	39.34	217,245
26 Apr 2024	38.58	39.06	37.71	38.12	38.12	274,847
24 Apr 2024	38.73	39.38	38.35	38.60	38.60	369,963
23 Apr 2024	37.69	38.31	37.46	38.31	38.31	277,320
22 Apr 2024	37.54	37.75	37.09	37.25	37.25	422,357
19 Apr 2024	37.17	37.46	36.81	37.29	37.29	378,880
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,552.44+1,917.33(+1.87%)

Domino's Pizza Enterprises Limited (DMP.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,552.44
+1,917.33(+1.87%)