Domino's Pizza Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 136.48 | 137.09 | 135.00 | 135.46 | 118.17 | 247,382 |
| 2021-10-28 | 135.35 | 136.29 | 132.95 | 135.72 | 118.40 | 269,112 |
| 2021-10-27 | 133.86 | 135.35 | 132.31 | 135.35 | 118.07 | 228,564 |
| 2021-10-26 | 131.91 | 133.71 | 131.05 | 132.61 | 115.68 | 176,519 |
| 2021-10-25 | 133.48 | 134.24 | 131.71 | 132.22 | 115.34 | 181,132 |
| 2021-10-22 | 133.02 | 133.99 | 130.79 | 132.90 | 115.94 | 173,258 |
| 2021-10-21 | 138.49 | 138.49 | 131.89 | 133.00 | 116.02 | 524,599 |
| 2021-10-20 | 137.26 | 139.00 | 134.42 | 135.50 | 118.20 | 343,389 |
| 2021-10-19 | 132.97 | 135.06 | 130.03 | 133.92 | 116.83 | 423,947 |
| 2021-10-18 | 137.95 | 137.95 | 132.29 | 132.69 | 115.75 | 418,998 |
| 2021-10-15 | 144.84 | 144.84 | 137.09 | 137.82 | 120.23 | 370,223 |
| 2021-10-14 | 138.80 | 139.95 | 136.54 | 139.44 | 121.64 | 579,303 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.3250 AUD |
| 2026-03-03 | 0.2500 AUD |
| 2025-09-02 | 0.2150 AUD |
| 2025-03-03 | 0.5550 AUD |
| 2024-08-27 | 0.5040 AUD |
| 2024-02-26 | 0.5550 AUD |
| 2023-08-28 | 0.4260 AUD |
| 2023-02-28 | 0.6740 AUD |
| 2022-08-30 | 0.6810 AUD |
| 2022-03-01 | 0.8840 AUD |
| 2021-08-24 | 0.8510 AUD |
| 2021-02-23 | 0.8840 AUD |
| 2020-08-25 | 0.5260 AUD |
| 2020-02-25 | 0.6670 AUD |
| 2019-08-27 | 0.5280 AUD |
| 2019-02-26 | 0.6270 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.