Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Domino's Pizza Enterprises Limited (DMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

53.18

+0.51

(+0.97%)

At close: 05:10PM AEDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	52.92	53.53	52.25	53.18	53.18	560,568
28 Sept 2023	53.00	53.21	52.34	52.67	52.67	247,915
27 Sept 2023	53.10	53.44	52.77	53.33	53.33	398,891
26 Sept 2023	53.69	54.48	53.20	53.39	53.39	242,883
25 Sept 2023	53.14	54.92	52.86	54.05	54.05	482,394
22 Sept 2023	52.14	53.41	52.13	53.28	53.28	188,216
21 Sept 2023	52.67	53.20	52.59	52.96	52.96	184,393
20 Sept 2023	52.45	52.85	52.08	52.85	52.85	194,111
19 Sept 2023	52.58	52.77	52.04	52.68	52.68	140,759
18 Sept 2023	53.00	53.39	52.78	52.90	52.90	139,485
15 Sept 2023	54.28	54.48	53.28	53.28	53.28	338,065
14 Sept 2023	52.79	53.78	52.68	53.41	53.41	455,469
13 Sept 2023	52.17	53.04	51.56	52.68	52.68	407,845
12 Sept 2023	52.81	52.81	51.76	52.25	52.25	239,946
11 Sept 2023	52.93	53.12	51.99	52.91	52.91	230,539
08 Sept 2023	53.00	53.36	52.71	53.19	53.19	221,783
07 Sept 2023	53.14	53.29	52.02	52.50	52.50	315,572
06 Sept 2023	54.39	54.46	53.24	53.43	53.43	286,750
05 Sept 2023	54.48	55.09	54.00	54.79	54.79	241,457
04 Sept 2023	54.86	55.26	54.10	54.91	54.91	319,385
01 Sept 2023	53.95	54.68	53.34	54.58	54.58	310,509
31 Aug 2023	54.24	54.61	53.19	54.05	54.05	386,065
30 Aug 2023	53.44	54.06	51.95	53.90	53.90	458,093
29 Aug 2023	52.73	53.19	51.71	53.02	53.02	344,949
28 Aug 2023	51.60	52.45	51.40	51.80	51.80	194,609
28 Aug 2023	0.426 Dividend
25 Aug 2023	52.83	52.83	51.07	51.73	51.30	923,462
24 Aug 2023	54.15	55.74	51.50	53.68	53.24	800,280
23 Aug 2023	45.50	53.85	45.10	53.70	53.26	981,664
22 Aug 2023	47.80	48.50	47.69	48.03	47.63	294,146
21 Aug 2023	48.18	49.03	47.76	47.92	47.53	197,225
18 Aug 2023	49.12	49.54	48.16	48.46	48.06	502,378
17 Aug 2023	49.23	50.19	48.80	50.12	49.71	176,230
16 Aug 2023	49.57	50.09	48.94	49.44	49.03	312,797
15 Aug 2023	50.07	50.24	49.30	50.15	49.74	145,769
14 Aug 2023	50.68	50.85	48.90	49.57	49.16	489,344
11 Aug 2023	51.18	51.88	51.14	51.16	50.74	157,312
10 Aug 2023	51.98	51.98	50.94	51.19	50.77	193,081
09 Aug 2023	50.22	51.91	49.87	51.91	51.48	307,974
08 Aug 2023	50.81	51.18	50.30	50.55	50.13	464,732
07 Aug 2023	50.96	51.17	50.05	50.66	50.24	182,045
04 Aug 2023	49.14	51.15	48.21	51.09	50.67	488,439
03 Aug 2023	48.66	49.35	48.04	49.14	48.74	243,776
02 Aug 2023	48.37	50.29	48.37	49.10	48.70	327,855
01 Aug 2023	49.20	49.22	47.91	48.89	48.49	218,192
31 July 2023	48.85	49.71	48.30	49.10	48.70	404,344
28 July 2023	47.91	48.64	47.69	48.64	48.24	369,035
27 July 2023	48.63	49.37	47.80	48.73	48.33	467,812
26 July 2023	47.65	48.32	47.53	48.00	47.60	279,148
25 July 2023	49.35	49.49	46.56	47.29	46.90	504,883
24 July 2023	49.20	50.00	48.90	49.80	49.39	212,536
21 July 2023	49.60	49.60	49.12	49.20	48.79	103,238
20 July 2023	50.20	50.33	49.55	49.72	49.31	319,785
19 July 2023	49.75	49.93	48.81	49.93	49.52	199,986
18 July 2023	49.87	49.97	49.00	49.26	48.85	149,248
17 July 2023	49.63	50.23	48.69	49.81	49.40	274,988
14 July 2023	48.82	49.49	48.36	49.49	49.08	276,041
13 July 2023	48.05	48.92	48.05	48.71	48.31	344,555
12 July 2023	47.13	47.34	46.62	47.29	46.90	183,680
11 July 2023	45.81	46.75	45.31	46.75	46.37	265,708
10 July 2023	45.05	45.30	44.52	45.02	44.65	169,137
07 July 2023	45.00	45.42	44.56	44.69	44.32	386,352
06 July 2023	46.32	46.63	45.40	45.69	45.31	309,474
05 July 2023	47.80	48.14	47.16	47.22	46.83	246,583
04 July 2023	47.26	48.46	47.20	47.94	47.55	383,359
03 July 2023	46.84	47.24	46.37	47.07	46.68	218,974
30 June 2023	46.01	46.62	45.53	46.43	46.05	316,824
29 June 2023	45.54	47.19	45.06	46.34	45.96	463,263
28 June 2023	43.99	45.50	43.75	45.41	45.04	334,261
27 June 2023	43.90	43.99	43.06	43.75	43.39	616,770
26 June 2023	43.39	43.60	42.90	43.52	43.16	311,762
23 June 2023	43.98	44.21	43.30	43.48	43.12	202,018
22 June 2023	44.26	44.34	43.64	43.98	43.62	330,455
21 June 2023	44.50	45.08	44.30	44.42	44.05	312,529
20 June 2023	45.24	45.61	43.97	44.38	44.01	872,740
19 June 2023	43.88	45.86	43.88	45.66	45.28	397,660
16 June 2023	42.64	44.40	42.52	43.88	43.52	787,472
15 June 2023	42.46	43.38	41.89	42.62	42.27	1,361,178
14 June 2023	42.02	44.77	42.02	43.14	42.78	901,090
13 June 2023	44.75	44.80	40.75	43.55	43.19	1,523,506
09 June 2023	46.00	46.43	45.81	46.26	45.88	314,316
08 June 2023	46.99	47.25	45.55	45.75	45.37	501,111
07 June 2023	48.00	48.10	47.35	47.35	46.96	439,228
06 June 2023	48.33	48.77	47.77	47.93	47.54	300,468
05 June 2023	48.50	49.32	48.28	48.55	48.15	176,129
02 June 2023	48.25	48.58	47.60	47.93	47.54	221,813
01 June 2023	47.80	48.60	47.78	48.11	47.71	518,891
31 May 2023	48.52	49.00	47.17	48.31	47.91	846,108
30 May 2023	47.67	48.94	47.47	48.82	48.42	377,597
29 May 2023	47.38	47.97	46.80	47.72	47.33	350,878
26 May 2023	45.65	47.38	45.65	47.00	46.61	450,162
25 May 2023	48.00	48.10	45.48	45.69	45.31	615,049
24 May 2023	48.66	48.97	48.10	48.29	47.89	420,289
23 May 2023	48.97	49.21	48.42	49.00	48.60	293,863
22 May 2023	49.09	49.54	48.76	48.97	48.57	216,252
19 May 2023	49.76	50.12	49.15	49.16	48.76	852,925
18 May 2023	49.99	50.55	49.47	49.47	49.06	297,906
17 May 2023	49.55	50.28	49.09	49.44	49.03	312,976
16 May 2023	50.62	50.79	50.12	50.45	50.03	257,249
15 May 2023	50.81	51.79	50.76	50.85	50.43	204,371
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

AUD/USD0.6436+0.0004(+0.07%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.02(-0.02%)

GOLD1,864.60-1.50(-0.08%)

Bitcoin AUD42,121.58+146.00(+0.35%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Domino's Pizza Enterprises Limited (DMP.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

AUD/USD
0.6436
+0.0004(+0.07%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.02(-0.02%)

GOLD
1,864.60
-1.50(-0.08%)

Bitcoin AUD
42,121.58
+146.00(+0.35%)