ASX - Delayed Quote
AUD
Domino's Pizza Enterprises Limited (DMP.AX)
22.54
-0.11
(-0.49%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.24
22.59
22.09
22.54
22.54
388,834
Nov 6, 2026
22.24
22.59
22.09
22.54
22.54
403,884
Nov 5, 2026
22.50
22.72
22.25
22.65
22.65
786,325
Nov 4, 2026
21.21
22.07
21.21
21.91
21.91
403,190
Nov 3, 2026
21.57
21.71
21.23
21.69
21.69
313,361
Nov 2, 2026
21.75
21.84
21.45
21.57
21.57
225,735
Oct 30, 2026
21.55
21.97
21.30
21.67
21.67
301,272
Oct 29, 2026
21.47
21.55
21.06
21.30
21.30
133,579
Oct 28, 2026
21.21
21.70
20.90
21.19
21.19
284,501
Oct 27, 2026
21.30
21.52
21.16
21.21
21.21
219,416
Oct 26, 2026
21.40
21.60
21.17
21.52
21.52
188,213
Oct 23, 2026
21.78
21.89
21.39
21.46
21.46
305,094
Oct 22, 2026
21.89
22.03
21.54
21.81
21.81
278,427
Oct 21, 2026
22.30
22.44
21.89
21.89
21.89
475,693
Oct 20, 2026
21.18
22.46
21.18
22.01
22.01
370,155
Oct 19, 2026
21.35
21.46
21.13
21.20
21.20
388,777
Oct 16, 2026
21.86
21.86
21.10
21.40
21.40
850,899
Oct 15, 2026
21.67
22.07
21.44
21.57
21.57
780,008
Oct 14, 2026
21.79
21.81
20.87
21.46
21.46
436,644
Oct 13, 2026
21.61
22.02
21.28
21.90
21.90
423,952
Oct 12, 2026
21.72
22.04
21.57
21.90
21.90
293,320
Oct 9, 2026
21.99
22.38
21.61
22.20
22.20
333,297
Oct 8, 2026
21.25
22.00
21.25
22.00
22.00
675,693
Oct 7, 2026
20.42
21.35
20.42
21.28
21.28
481,164
Oct 6, 2026
20.00
20.48
19.99
20.37
20.37
225,579
Oct 5, 2026
19.95
20.06
19.75
20.00
20.00
159,994
Oct 2, 2026
19.86
20.24
19.64
19.76
19.76
144,738
Oct 1, 2026
20.24
20.57
19.93
19.97
19.97
309,408
Sep 30, 2026
19.40
20.78
19.20
20.53
20.53
575,781
Sep 29, 2026
19.54
19.66
19.15
19.31
19.31
260,620
Sep 28, 2026
19.01
19.51
19.00
19.51
19.51
278,961
Sep 25, 2026
19.30
19.37
19.15
19.20
19.20
167,575
Sep 24, 2026
18.86
19.45
18.86
19.39
19.39
257,670
Sep 23, 2026
19.22
19.46
18.99
19.34
19.34
309,051
Sep 22, 2026
19.30
19.48
18.87
18.88
18.88
456,597
Sep 21, 2026
18.81
19.37
18.77
19.22
19.22
395,302
Sep 18, 2026
19.37
19.47
18.57
18.87
18.87
1,572,535
Sep 17, 2026
18.87
19.51
18.66
19.45
19.45
425,024
Sep 16, 2026
19.21
19.42
18.55
18.87
18.87
373,388
Sep 15, 2026
19.24
19.38
18.94
19.21
19.21
238,675
Sep 14, 2026
19.10
19.10
18.87
18.91
18.91
153,689
Sep 11, 2026
18.98
19.23
18.75
18.93
18.93
183,993
Sep 10, 2026
19.33
19.50
18.79
19.08
19.08
324,627
Sep 9, 2026
19.79
19.91
19.42
19.69
19.69
209,840
Sep 8, 2026
20.35
20.35
19.47
19.78
19.78
233,604
Sep 7, 2026
19.79
20.57
19.51
20.26
20.26
256,346
Sep 4, 2026
20.00
20.64
19.98
20.56
20.56
463,638
Sep 3, 2026
20.44
20.61
19.92
20.14
20.14
340,547
Sep 2, 2026
20.50
20.70
20.04
20.44
20.44
278,508
Sep 1, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
20.44
20.75
20.03
20.58
20.58
704,210
Aug 31, 2026
20.25
21.23
20.14
20.86
20.53
831,161
Aug 28, 2026
20.16
20.54
19.82
20.09
19.78
661,860
Aug 27, 2026
19.67
20.30
19.37
20.30
19.98
1,047,148
Aug 26, 2026
19.00
19.21
17.37
18.80
18.51
1,856,104
Aug 25, 2026
19.54
20.28
19.38
20.08
19.77
536,335
Aug 24, 2026
19.09
19.46
19.00
19.42
19.12
375,296
Aug 21, 2026
18.89
19.09
18.67
18.93
18.64
732,943
Aug 20, 2026
18.98
18.98
18.65
18.82
18.53
160,058
Aug 19, 2026
18.80
19.10
18.75
18.88
18.59
175,893
Aug 18, 2026
19.00
19.00
18.75
18.91
18.62
222,265
Aug 17, 2026
19.47
19.47
19.07
19.24
18.94
166,289
Aug 14, 2026
19.60
19.74
19.31
19.41
19.11
220,602
Aug 13, 2026
19.49
19.54
19.09
19.44
19.14
233,763
Aug 12, 2026
19.51
19.65
19.19
19.36
19.06
216,600
Aug 11, 2026
19.75
19.81
19.41
19.75
19.44
245,599
Aug 10, 2026
19.40
20.02
19.40
19.84
19.53
221,784
Aug 7, 2026
19.87
19.89
19.44
19.57
19.27
274,490
Aug 6, 2026
19.22
20.09
19.16
19.95
19.64
311,463
Aug 5, 2026
20.00
20.53
19.13
19.29
18.99
659,242
Aug 4, 2026
19.57
20.20
19.50
19.92
19.61
382,154
Aug 3, 2026
18.60
19.78
18.52
19.73
19.42
458,958
Jul 31, 2026
18.40
19.14
18.28
18.57
18.28
721,792
Jul 30, 2026
19.11
20.50
18.99
19.59
19.28
1,543,812
Jul 29, 2026
17.10
18.17
17.04
17.96
17.68
624,558
Jul 28, 2026
17.37
17.73
16.98
17.06
16.79
434,743
Jul 27, 2026
16.89
17.41
16.63
17.26
16.99
237,872
Jul 24, 2026
16.80
16.80
16.28
16.60
16.34
238,781
Jul 23, 2026
16.16
17.26
15.58
16.87
16.61
509,793
Jul 22, 2026
17.07
17.25
16.77
16.89
16.63
256,403
Jul 21, 2026
16.98
17.30
16.84
17.07
16.80
360,542
Jul 20, 2026
17.60
17.62
16.78
17.09
16.82
520,770
Jul 17, 2026
17.49
17.83
17.37
17.62
17.35
540,932
Jul 16, 2026
16.90
17.30
16.81
17.19
16.92
324,137
Jul 15, 2026
16.98
17.15
16.64
16.80
16.54
277,555
Jul 14, 2026
15.89
16.82
15.88
16.75
16.49
513,928
Jul 13, 2026
15.97
16.03
15.77
15.96
15.71
249,262
Jul 10, 2026
16.43
16.43
16.02
16.09
15.84
143,485
Jul 9, 2026
16.22
16.48
16.14
16.39
16.13
150,894
Jul 8, 2026
16.29
16.48
16.16
16.26
16.01
159,940
Jul 7, 2026
16.11
16.34
16.06
16.34
16.09
199,072
Jul 6, 2026
15.85
16.29
15.78
16.16
15.91
321,954
Jul 3, 2026
15.97
16.14
15.76
15.86
15.61
224,956
Jul 2, 2026
15.93
16.00
15.53
15.85
15.60
271,890
Jul 1, 2026
15.72
15.83
15.17
15.70
15.46
505,348
Jun 30, 2026
16.40
16.50
15.56
15.63
15.39
592,571
Jun 29, 2026
16.20
16.62
16.19
16.45
16.19
342,900
Jun 26, 2026
15.86
16.16
15.74
16.03
15.78
327,428
Jun 25, 2026
15.76
16.26
15.63
16.20
15.95
427,702
Jun 24, 2026
16.16
16.23
15.57
15.72
15.48
460,946
Jun 23, 2026
16.51
16.60
15.82
15.99
15.74
462,632
Jun 22, 2026
16.67
17.08
16.47
16.86
16.60
343,361
Jun 19, 2026
16.48
16.91
16.36
16.69
16.43
523,862
Jun 18, 2026
16.29
16.46
16.15
16.22
15.97
262,405
Jun 17, 2026
15.76
16.42
15.68
16.31
16.06
336,963
Jun 16, 2026
15.85
16.03
15.74
15.88
15.63
229,416
Jun 15, 2026
15.62
16.19
15.53
15.97
15.72
581,563
Jun 12, 2026
15.98
16.10
15.67
15.90
15.65
413,118
Jun 11, 2026
15.92
16.17
15.61
15.71
15.47
345,251
Jun 10, 2026
15.61
16.09
15.61
15.94
15.69
427,685
Jun 9, 2026
15.77
15.89
15.40
15.61
15.37
442,273
Jun 5, 2026
16.00
16.37
15.93
16.01
15.76
248,165
Jun 4, 2026
15.65
16.24
15.50
16.03
15.78
283,698
Jun 3, 2026
16.14
16.69
15.80
15.95
15.70
796,721
Jun 2, 2026
17.30
17.42
16.26
16.55
16.29
649,541
Jun 1, 2026
17.95
18.34
17.53
17.58
17.31
319,531
May 29, 2026
17.88
18.11
17.54
17.99
17.71
787,556
May 28, 2026
17.70
18.04
17.52
17.61
17.34
384,871
May 27, 2026
17.42
17.98
17.32
17.82
17.54
410,139
May 26, 2026
17.55
17.74
17.24
17.58
17.31
395,505
May 25, 2026
17.00
17.28
16.94
17.28
17.01
210,831
May 22, 2026
16.98
17.38
16.77
17.04
16.77
421,579
May 21, 2026
16.50
17.28
16.42
16.86
16.60
438,059
May 20, 2026
16.45
16.70
16.01
16.16
15.91
441,486
May 19, 2026
15.75
16.37
15.65
16.33
16.08
669,504
May 18, 2026
15.80
16.00
15.29
15.56
15.32
266,960
May 15, 2026
15.70
16.16
15.46
15.72
15.48
290,060
May 14, 2026
15.42
15.90
15.40
15.68
15.44
659,607
May 13, 2026
15.21
15.81
15.15
15.25
15.01
486,679
May 12, 2026
15.20
15.37
14.83
15.28
15.04
645,494
May 11, 2026
16.02
16.16
15.32
15.45
15.21
705,507
May 8, 2026
16.50
16.58
15.98
16.08
15.83
369,496
May 7, 2026
16.50
17.10
16.46
16.60
16.34
569,527
May 6, 2026
16.05
16.57
15.88
16.38
16.12
331,173
May 5, 2026
15.85
16.00
15.70
15.79
15.54
344,308
May 4, 2026
16.40
16.49
16.02
16.06
15.81
188,946
May 1, 2026
16.68
16.72
16.24
16.31
16.06
225,454
Apr 30, 2026
15.96
16.61
15.94
16.47
16.21
686,147
Apr 29, 2026
15.60
16.27
15.32
16.24
15.99
758,060
Apr 28, 2026
17.02
17.02
15.57
15.85
15.60
1,425,688
Apr 27, 2026
17.87
17.98
17.65
17.75
17.47
119,935
Apr 24, 2026
18.48
18.48
17.66
17.87
17.59
298,180
Apr 23, 2026
18.00
18.48
17.94
17.96
17.68
165,699
Apr 22, 2026
18.28
18.40
17.93
18.31
18.02
207,387
Apr 21, 2026
18.26
18.45
18.07
18.38
18.09
213,644
Apr 20, 2026
18.18
18.33
18.03
18.16
17.88
168,794
Apr 17, 2026
17.95
18.19
17.67
17.93
17.65
397,118
Apr 16, 2026
17.95
18.38
17.80
18.19
17.91
301,868
Apr 15, 2026
17.75
17.96
17.41
17.67
17.39
234,531
Apr 14, 2026
18.13
18.33
17.58
17.61
17.34
214,634
Apr 13, 2026
17.51
17.90
17.50
17.75
17.47
234,574
Apr 10, 2026
17.56
18.02
17.56
17.80
17.52
305,617
Apr 9, 2026
17.84
18.06
17.63
17.90
17.62
266,188
Apr 8, 2026
17.10
18.33
17.10
18.00
17.72
425,528
Apr 7, 2026
16.12
17.26
15.95
17.06
16.79
681,598
Apr 2, 2026
16.38
16.54
15.92
15.98
15.73
325,461
Apr 1, 2026
16.30
16.69
16.28
16.34
16.09
349,666
Mar 31, 2026
16.05
16.28
15.44
16.20
15.95
685,200
Mar 30, 2026
16.50
16.70
16.05
16.15
15.90
410,681
Mar 27, 2026
16.71
16.98
16.40
16.87
16.61
434,870
Mar 26, 2026
16.94
17.30
16.89
17.00
16.74
234,514
Mar 25, 2026
17.50
17.64
17.25
17.26
16.99
185,202
Mar 24, 2026
17.50
17.65
17.30
17.38
17.11
243,635
Mar 23, 2026
16.90
17.36
16.80
17.24
16.97
356,918
Mar 20, 2026
17.50
17.92
17.22
17.22
16.95
844,353
Mar 19, 2026
17.88
17.90
17.32
17.62
17.35
483,316
Mar 18, 2026
18.47
18.62
17.87
18.06
17.78
426,898
Mar 17, 2026
18.35
18.60
18.22
18.43
18.14
259,746
Mar 16, 2026
18.45
18.99
18.35
18.66
18.37
291,059
Mar 13, 2026
18.33
19.05
18.17
18.60
18.31
259,186
Mar 12, 2026
18.87
18.93
17.92
18.34
18.05
311,951
Mar 11, 2026
19.02
19.11
18.67
18.87
18.58
226,875
Mar 10, 2026
19.30
19.34
18.97
19.10
18.80
270,578
Mar 9, 2026
19.02
19.02
18.29
18.86
18.57
409,243
Mar 6, 2026
17.65
19.19
17.65
19.07
18.77
526,982
Mar 5, 2026
17.90
18.03
17.65
17.79
17.51
961,610
Mar 4, 2026
17.95
17.99
17.27
17.58
17.31
761,025
Mar 3, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
19.22
19.26
17.92
18.04
17.76
559,106
Mar 2, 2026
19.81
20.15
19.18
19.29
18.74
552,103
Feb 27, 2026
20.30
20.50
19.78
20.33
19.75
704,191
Feb 26, 2026
19.95
21.19
19.85
20.84
20.25
1,226,738
Feb 25, 2026
20.50
20.71
18.13
19.27
18.72
2,541,065
Feb 24, 2026
21.82
21.90
21.04
21.67
21.06
736,354
Feb 23, 2026
21.99
22.50
21.85
21.96
21.34
369,972
Feb 20, 2026
21.69
22.30
21.51
22.06
21.43
482,075
Feb 19, 2026
21.62
21.98
21.38
21.86
21.24
312,392
Feb 18, 2026
21.26
21.67
20.86
21.60
20.99
338,226
Feb 17, 2026
20.80
21.54
20.74
21.26
20.66
387,391
Feb 16, 2026
21.50
21.52
20.91
21.13
20.53
366,548
Feb 13, 2026
21.89
21.89
21.42
21.44
20.83
369,006
Feb 12, 2026
23.20
23.20
21.62
21.91
21.29
495,601
Feb 11, 2026
22.50
23.65
22.42
23.00
22.35
579,127
Feb 10, 2026
22.75
22.75
22.24
22.35
21.72
255,150
Feb 9, 2026
22.15
22.65
22.12
22.44
21.80
343,067
Feb 6, 2026
22.08
22.38
21.71
22.12
21.49
372,040
Feb 5, 2026
22.08
22.65
21.69
22.47
21.83
348,658
Feb 4, 2026
22.94
23.34
22.02
22.06
21.43
623,965
Feb 3, 2026
23.10
23.13
22.46
23.04
22.39
425,717
Feb 2, 2026
22.60
23.03
22.56
22.84
22.19
370,779
Jan 30, 2026
23.65
23.84
22.63
22.85
22.20
464,805
Jan 29, 2026
23.70
23.73
22.86
23.61
22.94
486,368
Jan 28, 2026
24.03
24.19
23.82
24.05
23.37
319,420
Jan 27, 2026
24.36
24.46
23.74
24.11
23.43
510,826
Jan 23, 2026
24.15
24.48
24.15
24.35
23.66
304,655
Jan 22, 2026
24.10
24.58
24.02
24.13
23.45
366,109
Jan 21, 2026
23.95
24.19
23.92
24.00
23.32
1,210,386
Jan 20, 2026
23.65
24.13
23.51
23.96
23.28
429,978
Jan 19, 2026
23.96
24.19
23.77
24.03
23.35
209,091
Jan 16, 2026
23.49
24.02
23.46
23.97
23.29
529,701
Jan 15, 2026
23.14
23.54
22.91
23.45
22.79
343,794
Jan 14, 2026
22.95
23.43
22.68
23.26
22.60
322,912
Jan 13, 2026
23.45
23.65
22.68
22.89
22.24
406,849
Jan 12, 2026
22.63
24.08
22.45
23.25
22.59
683,334
Jan 9, 2026
22.50
22.80
22.23
22.55
21.91
331,712
Jan 8, 2026
22.14
22.56
22.09
22.45
21.81
412,742
Jan 7, 2026
21.70
22.39
21.52
22.26
21.63
558,269
Jan 6, 2026
21.76
21.82
21.08
21.21
20.61
472,154
Jan 5, 2026
21.80
21.87
21.48
21.80
21.18
292,403
Jan 2, 2026
21.03
21.82
21.03
21.82
21.20
443,242
Dec 31, 2025
21.30
21.62
20.95
21.00
20.40
251,408
Dec 30, 2025
21.49
21.68
21.17
21.40
20.79
239,104
Dec 29, 2025
21.05
21.69
21.00
21.37
20.76
466,847
Dec 24, 2025
21.51
21.54
21.06
21.08
20.48
191,141
Dec 23, 2025
21.53
21.82
21.34
21.51
20.90
461,399
Dec 22, 2025
22.10
22.19
21.60
21.69
21.08
639,944
Dec 19, 2025
22.70
22.87
21.56
22.10
21.47
916,903
Dec 18, 2025
22.45
22.81
22.29
22.67
22.03
304,781
Dec 17, 2025
22.92
23.24
22.61
22.79
22.14
542,234
Dec 16, 2025
22.46
23.10
22.39
22.99
22.34
447,031
Dec 15, 2025
22.86
22.89
22.28
22.42
21.78
433,790
Dec 12, 2025
22.65
23.00
22.42
22.90
22.25
613,357
Dec 11, 2025
22.00
23.06
21.87
22.20
21.57
1,077,809
Dec 10, 2025
22.22
22.25
21.31
22.00
21.38
1,077,987
Dec 9, 2025
22.12
22.30
21.87
22.20
21.57
579,755
Dec 8, 2025
21.46
22.12
21.10
22.07
21.44
474,716
Dec 5, 2025
21.61
21.73
21.10
21.61
21.00
450,848
Dec 4, 2025
21.90
21.93
21.41
21.64
21.03
331,432
Dec 3, 2025
21.76
21.91
21.38
21.73
21.11
390,135
Dec 2, 2025
22.00
22.04
21.42
21.58
20.97
673,242
Dec 1, 2025
21.50
22.34
21.43
22.04
21.42
958,600
Nov 28, 2025
21.30
21.53
21.00
21.38
20.77
578,570
Nov 27, 2025
21.50
21.80
21.15
21.17
20.57
594,984
Nov 26, 2025
20.63
21.96
20.63
21.81
21.19
1,159,364
Nov 25, 2025
20.61
20.94
19.91
20.22
19.65
965,307
Nov 24, 2025
19.95
20.50
19.49
20.50
19.92
1,101,311
Nov 21, 2025
21.00
21.00
19.31
20.01
19.44
1,382,548
Nov 20, 2025
21.70
22.02
21.28
21.35
20.74
725,796
Nov 19, 2025
21.61
21.98
21.13
21.63
21.02
695,658
Nov 18, 2025
22.88
22.99
21.61
21.67
21.06
1,482,525
Nov 17, 2025
21.75
23.29
21.40
22.88
22.23
1,590,144
Nov 14, 2025
21.46
22.02
20.95
21.78
21.16
1,268,813
Nov 13, 2025
19.70
21.46
19.49
21.46
20.85
2,599,288
Nov 12, 2025
18.83
19.39
18.71
19.22
18.68
1,129,417
Nov 11, 2025
18.85
19.04
18.49
18.88
18.34
566,812
Nov 10, 2025
18.84
19.15
18.75
18.78
18.25
725,343
Nov 7, 2025
19.88
20.05
18.60
18.87
18.34
1,538,906
Nov 6, 2025
19.20
20.21
19.20
20.04
19.47
1,785,322
