Domino's Pizza Enterprises Limited DMP

ASX · Australia · Consumer Services

AUD 19.76-0.21 (-1.05%)

Market open· Oct 2, 2026, 3:04 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 19.97	-2.73%	AUD 20.24	AUD 20.57	AUD 19.93	309.41K
2026-09-30	AUD 20.53	+6.32%	AUD 19.40	AUD 20.78	AUD 19.20	575.78K
2026-09-29	AUD 19.31	-1.03%	AUD 19.54	AUD 19.66	AUD 19.15	260.62K
2026-09-28	AUD 19.51	+1.61%	AUD 19.01	AUD 19.51	AUD 19.00	278.96K
2026-09-25	AUD 19.20	-0.98%	AUD 19.30	AUD 19.37	AUD 19.15	167.58K
2026-09-24	AUD 19.39	+0.26%	AUD 18.86	AUD 19.45	AUD 18.86	257.67K
2026-09-23	AUD 19.34	+2.44%	AUD 19.22	AUD 19.46	AUD 18.99	309.05K
2026-09-22	AUD 18.88	-1.77%	AUD 19.30	AUD 19.48	AUD 18.87	456.60K
2026-09-21	AUD 19.22	+1.85%	AUD 18.81	AUD 19.37	AUD 18.77	395.30K
2026-09-18	AUD 18.87	-2.98%	AUD 19.37	AUD 19.47	AUD 18.57	1.57M
2026-09-17	AUD 19.45	+3.07%	AUD 18.87	AUD 19.51	AUD 18.66	425.02K
2026-09-16	AUD 18.87	-1.77%	AUD 19.21	AUD 19.42	AUD 18.55	373.39K
2026-09-15	AUD 19.21	+1.59%	AUD 19.24	AUD 19.38	AUD 18.94	238.68K
2026-09-14	AUD 18.91	-0.11%	AUD 19.10	AUD 19.10	AUD 18.87	153.69K
2026-09-11	AUD 18.93	-0.79%	AUD 18.98	AUD 19.23	AUD 18.75	183.99K
2026-09-10	AUD 19.08	-3.10%	AUD 19.33	AUD 19.50	AUD 18.79	324.63K
2026-09-09	AUD 19.69	-0.46%	AUD 19.79	AUD 19.91	AUD 19.42	209.84K
2026-09-08	AUD 19.78	-2.37%	AUD 20.35	AUD 20.35	AUD 19.47	233.60K
2026-09-07	AUD 20.26	-1.46%	AUD 19.79	AUD 20.57	AUD 19.51	256.35K
2026-09-04	AUD 20.56	+2.09%	AUD 20.00	AUD 20.64	AUD 19.98	463.64K
2026-09-03	AUD 20.14	-1.47%	AUD 20.44	AUD 20.61	AUD 19.92	340.55K
2026-09-02	AUD 20.44	-0.68%	AUD 20.50	AUD 20.70	AUD 20.04	278.51K
2026-09-01	AUD 20.58	-1.34%	AUD 20.44	AUD 20.75	AUD 20.03	704.21K
2026-08-31	AUD 20.86	+3.83%	AUD 20.25	AUD 21.23	AUD 20.14	831.16K
2026-08-28	AUD 20.09	-1.03%	AUD 20.16	AUD 20.54	AUD 19.82	661.86K
2026-08-27	AUD 20.30	+7.98%	AUD 19.67	AUD 20.30	AUD 19.37	1.05M
2026-08-26	AUD 18.80	-6.37%	AUD 19.00	AUD 19.21	AUD 17.37	1.86M
2026-08-25	AUD 20.08	+3.40%	AUD 19.54	AUD 20.28	AUD 19.38	536.34K
2026-08-24	AUD 19.42	+2.59%	AUD 19.09	AUD 19.46	AUD 19.00	375.30K
2026-08-21	AUD 18.93	+0.58%	AUD 18.89	AUD 19.09	AUD 18.67	732.94K
2026-08-20	AUD 18.82	-0.32%	AUD 18.98	AUD 18.98	AUD 18.65	160.06K
2026-08-19	AUD 18.88	-0.16%	AUD 18.80	AUD 19.10	AUD 18.75	175.89K
2026-08-18	AUD 18.91	-1.72%	AUD 19.00	AUD 19.00	AUD 18.75	222.27K
2026-08-17	AUD 19.24	-0.88%	AUD 19.47	AUD 19.47	AUD 19.07	166.29K
2026-08-14	AUD 19.41	-0.15%	AUD 19.60	AUD 19.74	AUD 19.31	220.60K
2026-08-13	AUD 19.44	+0.41%	AUD 19.49	AUD 19.54	AUD 19.09	233.76K
2026-08-12	AUD 19.36	-1.97%	AUD 19.51	AUD 19.65	AUD 19.19	216.60K
2026-08-11	AUD 19.75	-0.45%	AUD 19.75	AUD 19.81	AUD 19.41	245.60K
2026-08-10	AUD 19.84	+1.38%	AUD 19.40	AUD 20.02	AUD 19.40	221.78K
2026-08-07	AUD 19.57	-1.90%	AUD 19.87	AUD 19.89	AUD 19.44	274.49K
2026-08-06	AUD 19.95	+3.42%	AUD 19.22	AUD 20.09	AUD 19.16	311.46K
2026-08-05	AUD 19.29	-3.16%	AUD 20.00	AUD 20.53	AUD 19.13	659.24K
2026-08-04	AUD 19.92	+0.96%	AUD 19.57	AUD 20.20	AUD 19.50	382.15K
2026-08-03	AUD 19.73	+6.25%	AUD 18.60	AUD 19.78	AUD 18.52	458.96K
2026-07-31	AUD 18.57	-5.21%	AUD 18.40	AUD 19.14	AUD 18.28	721.79K
2026-07-30	AUD 19.59	+9.08%	AUD 19.11	AUD 20.50	AUD 18.99	1.54M
2026-07-29	AUD 17.96	+5.28%	AUD 17.10	AUD 18.17	AUD 17.04	624.56K
2026-07-28	AUD 17.06	-1.16%	AUD 17.37	AUD 17.73	AUD 16.98	434.74K
2026-07-27	AUD 17.26	+3.98%	AUD 16.89	AUD 17.41	AUD 16.63	237.87K
2026-07-24	AUD 16.60	-1.60%	AUD 16.80	AUD 16.80	AUD 16.28	238.78K
2026-07-23	AUD 16.87	-0.12%	AUD 16.16	AUD 17.26	AUD 15.58	509.79K
2026-07-22	AUD 16.89	-1.05%	AUD 17.07	AUD 17.25	AUD 16.77	256.40K
2026-07-21	AUD 17.07	-0.12%	AUD 16.98	AUD 17.30	AUD 16.84	360.54K
2026-07-20	AUD 17.09	-3.01%	AUD 17.60	AUD 17.62	AUD 16.78	520.77K
2026-07-17	AUD 17.62	+2.50%	AUD 17.49	AUD 17.83	AUD 17.37	540.93K
2026-07-16	AUD 17.19	+2.32%	AUD 16.90	AUD 17.30	AUD 16.81	324.14K
2026-07-15	AUD 16.80	+0.30%	AUD 16.98	AUD 17.15	AUD 16.64	277.56K
2026-07-14	AUD 16.75	+4.95%	AUD 15.89	AUD 16.82	AUD 15.88	513.93K
2026-07-13	AUD 15.96	-0.81%	AUD 15.97	AUD 16.03	AUD 15.77	249.26K
2026-07-10	AUD 16.09	-1.83%	AUD 16.43	AUD 16.43	AUD 16.02	143.49K
2026-07-09	AUD 16.39	+0.80%	AUD 16.22	AUD 16.48	AUD 16.14	150.89K
2026-07-08	AUD 16.26	-0.49%	AUD 16.29	AUD 16.48	AUD 16.16	159.94K
2026-07-07	AUD 16.34	+1.11%	AUD 16.11	AUD 16.34	AUD 16.06	199.07K
2026-07-06	AUD 16.16	+1.89%	AUD 15.85	AUD 16.29	AUD 15.78	321.95K
2026-07-03	AUD 15.86	+0.06%	AUD 15.97	AUD 16.14	AUD 15.76	224.96K
2026-07-02	AUD 15.85	+0.96%	AUD 15.93	AUD 16.00	AUD 15.53	271.89K
2026-07-01	AUD 15.70	+0.45%	AUD 15.72	AUD 15.83	AUD 15.17	505.35K
2026-06-30	AUD 15.63	-4.98%	AUD 16.40	AUD 16.50	AUD 15.56	592.57K
2026-06-29	AUD 16.45	+2.62%	AUD 16.20	AUD 16.62	AUD 16.19	342.90K
2026-06-26	AUD 16.03	-1.05%	AUD 15.86	AUD 16.16	AUD 15.74	327.43K
2026-06-25	AUD 16.20	+3.05%	AUD 15.76	AUD 16.26	AUD 15.63	427.70K
2026-06-24	AUD 15.72	-1.69%	AUD 16.16	AUD 16.23	AUD 15.57	460.95K
2026-06-23	AUD 15.99	-5.16%	AUD 16.51	AUD 16.60	AUD 15.82	462.63K
2026-06-22	AUD 16.86	+1.02%	AUD 16.67	AUD 17.08	AUD 16.47	343.36K
2026-06-19	AUD 16.69	+2.90%	AUD 16.48	AUD 16.91	AUD 16.36	523.86K
2026-06-18	AUD 16.22	-0.55%	AUD 16.29	AUD 16.46	AUD 16.15	262.41K
2026-06-17	AUD 16.31	+2.71%	AUD 15.76	AUD 16.42	AUD 15.68	336.96K
2026-06-16	AUD 15.88	-0.56%	AUD 15.85	AUD 16.03	AUD 15.74	229.42K
2026-06-15	AUD 15.97	+0.44%	AUD 15.62	AUD 16.19	AUD 15.53	581.56K
2026-06-12	AUD 15.90	+1.21%	AUD 15.98	AUD 16.10	AUD 15.67	413.12K
2026-06-11	AUD 15.71	-1.44%	AUD 15.92	AUD 16.17	AUD 15.61	345.25K
2026-06-10	AUD 15.94	+2.11%	AUD 15.61	AUD 16.09	AUD 15.61	427.69K
2026-06-09	AUD 15.61	-2.50%	AUD 15.77	AUD 15.89	AUD 15.40	442.27K
2026-06-05	AUD 16.01	-0.12%	AUD 16.00	AUD 16.37	AUD 15.93	248.17K
2026-06-04	AUD 16.03	+0.50%	AUD 15.65	AUD 16.24	AUD 15.50	283.70K
2026-06-03	AUD 15.95	-3.63%	AUD 16.14	AUD 16.69	AUD 15.80	796.72K
2026-06-02	AUD 16.55	-5.86%	AUD 17.30	AUD 17.42	AUD 16.26	649.54K
2026-06-01	AUD 17.58	-2.28%	AUD 17.95	AUD 18.34	AUD 17.53	319.53K
2026-05-29	AUD 17.99	+2.16%	AUD 17.88	AUD 18.11	AUD 17.54	787.56K
2026-05-28	AUD 17.61	-1.18%	AUD 17.70	AUD 18.04	AUD 17.52	384.87K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 19.97	-2.73%	AUD 20.24	AUD 20.57	AUD 19.93	309.41K
2026-09-30	AUD 20.53	+6.32%	AUD 19.40	AUD 20.78	AUD 19.20	575.78K
2026-09-29	AUD 19.31	-1.03%	AUD 19.54	AUD 19.66	AUD 19.15	260.62K
2026-09-28	AUD 19.51	+1.61%	AUD 19.01	AUD 19.51	AUD 19.00	278.96K
2026-09-25	AUD 19.20	-0.98%	AUD 19.30	AUD 19.37	AUD 19.15	167.58K
2026-09-24	AUD 19.39	+0.26%	AUD 18.86	AUD 19.45	AUD 18.86	257.67K
2026-09-23	AUD 19.34	+2.44%	AUD 19.22	AUD 19.46	AUD 18.99	309.05K
2026-09-22	AUD 18.88	-1.77%	AUD 19.30	AUD 19.48	AUD 18.87	456.60K
2026-09-21	AUD 19.22	+1.85%	AUD 18.81	AUD 19.37	AUD 18.77	395.30K
2026-09-18	AUD 18.87	-2.98%	AUD 19.37	AUD 19.47	AUD 18.57	1.57M
2026-09-17	AUD 19.45	+3.07%	AUD 18.87	AUD 19.51	AUD 18.66	425.02K
2026-09-16	AUD 18.87	-1.77%	AUD 19.21	AUD 19.42	AUD 18.55	373.39K
2026-09-15	AUD 19.21	+1.59%	AUD 19.24	AUD 19.38	AUD 18.94	238.68K
2026-09-14	AUD 18.91	-0.11%	AUD 19.10	AUD 19.10	AUD 18.87	153.69K
2026-09-11	AUD 18.93	-0.79%	AUD 18.98	AUD 19.23	AUD 18.75	183.99K
2026-09-10	AUD 19.08	-3.10%	AUD 19.33	AUD 19.50	AUD 18.79	324.63K
2026-09-09	AUD 19.69	-0.46%	AUD 19.79	AUD 19.91	AUD 19.42	209.84K
2026-09-08	AUD 19.78	-2.37%	AUD 20.35	AUD 20.35	AUD 19.47	233.60K
2026-09-07	AUD 20.26	-1.46%	AUD 19.79	AUD 20.57	AUD 19.51	256.35K
2026-09-04	AUD 20.56	+2.09%	AUD 20.00	AUD 20.64	AUD 19.98	463.64K
2026-09-03	AUD 20.14	-1.47%	AUD 20.44	AUD 20.61	AUD 19.92	340.55K
2026-09-02	AUD 20.44	-0.68%	AUD 20.50	AUD 20.70	AUD 20.04	278.51K
2026-09-01	AUD 20.58	-1.34%	AUD 20.44	AUD 20.75	AUD 20.03	704.21K
2026-08-31	AUD 20.86	+3.83%	AUD 20.25	AUD 21.23	AUD 20.14	831.16K
2026-08-28	AUD 20.09	-1.03%	AUD 20.16	AUD 20.54	AUD 19.82	661.86K
2026-08-27	AUD 20.30	+7.98%	AUD 19.67	AUD 20.30	AUD 19.37	1.05M
2026-08-26	AUD 18.80	-6.37%	AUD 19.00	AUD 19.21	AUD 17.37	1.86M
2026-08-25	AUD 20.08	+3.40%	AUD 19.54	AUD 20.28	AUD 19.38	536.34K
2026-08-24	AUD 19.42	+2.59%	AUD 19.09	AUD 19.46	AUD 19.00	375.30K
2026-08-21	AUD 18.93	+0.58%	AUD 18.89	AUD 19.09	AUD 18.67	732.94K
2026-08-20	AUD 18.82	-0.32%	AUD 18.98	AUD 18.98	AUD 18.65	160.06K
2026-08-19	AUD 18.88	-0.16%	AUD 18.80	AUD 19.10	AUD 18.75	175.89K
2026-08-18	AUD 18.91	-1.72%	AUD 19.00	AUD 19.00	AUD 18.75	222.27K
2026-08-17	AUD 19.24	-0.88%	AUD 19.47	AUD 19.47	AUD 19.07	166.29K
2026-08-14	AUD 19.41	-0.15%	AUD 19.60	AUD 19.74	AUD 19.31	220.60K
2026-08-13	AUD 19.44	+0.41%	AUD 19.49	AUD 19.54	AUD 19.09	233.76K
2026-08-12	AUD 19.36	-1.97%	AUD 19.51	AUD 19.65	AUD 19.19	216.60K
2026-08-11	AUD 19.75	-0.45%	AUD 19.75	AUD 19.81	AUD 19.41	245.60K
2026-08-10	AUD 19.84	+1.38%	AUD 19.40	AUD 20.02	AUD 19.40	221.78K
2026-08-07	AUD 19.57	-1.90%	AUD 19.87	AUD 19.89	AUD 19.44	274.49K
2026-08-06	AUD 19.95	+3.42%	AUD 19.22	AUD 20.09	AUD 19.16	311.46K
2026-08-05	AUD 19.29	-3.16%	AUD 20.00	AUD 20.53	AUD 19.13	659.24K
2026-08-04	AUD 19.92	+0.96%	AUD 19.57	AUD 20.20	AUD 19.50	382.15K
2026-08-03	AUD 19.73	+6.25%	AUD 18.60	AUD 19.78	AUD 18.52	458.96K
2026-07-31	AUD 18.57	-5.21%	AUD 18.40	AUD 19.14	AUD 18.28	721.79K
2026-07-30	AUD 19.59	+9.08%	AUD 19.11	AUD 20.50	AUD 18.99	1.54M
2026-07-29	AUD 17.96	+5.28%	AUD 17.10	AUD 18.17	AUD 17.04	624.56K
2026-07-28	AUD 17.06	-1.16%	AUD 17.37	AUD 17.73	AUD 16.98	434.74K
2026-07-27	AUD 17.26	+3.98%	AUD 16.89	AUD 17.41	AUD 16.63	237.87K
2026-07-24	AUD 16.60	-1.60%	AUD 16.80	AUD 16.80	AUD 16.28	238.78K
2026-07-23	AUD 16.87	-0.12%	AUD 16.16	AUD 17.26	AUD 15.58	509.79K
2026-07-22	AUD 16.89	-1.05%	AUD 17.07	AUD 17.25	AUD 16.77	256.40K
2026-07-21	AUD 17.07	-0.12%	AUD 16.98	AUD 17.30	AUD 16.84	360.54K
2026-07-20	AUD 17.09	-3.01%	AUD 17.60	AUD 17.62	AUD 16.78	520.77K
2026-07-17	AUD 17.62	+2.50%	AUD 17.49	AUD 17.83	AUD 17.37	540.93K
2026-07-16	AUD 17.19	+2.32%	AUD 16.90	AUD 17.30	AUD 16.81	324.14K
2026-07-15	AUD 16.80	+0.30%	AUD 16.98	AUD 17.15	AUD 16.64	277.56K
2026-07-14	AUD 16.75	+4.95%	AUD 15.89	AUD 16.82	AUD 15.88	513.93K
2026-07-13	AUD 15.96	-0.81%	AUD 15.97	AUD 16.03	AUD 15.77	249.26K
2026-07-10	AUD 16.09	-1.83%	AUD 16.43	AUD 16.43	AUD 16.02	143.49K
2026-07-09	AUD 16.39	+0.80%	AUD 16.22	AUD 16.48	AUD 16.14	150.89K
2026-07-08	AUD 16.26	-0.49%	AUD 16.29	AUD 16.48	AUD 16.16	159.94K
2026-07-07	AUD 16.34	+1.11%	AUD 16.11	AUD 16.34	AUD 16.06	199.07K
2026-07-06	AUD 16.16	+1.89%	AUD 15.85	AUD 16.29	AUD 15.78	321.95K
2026-07-03	AUD 15.86	+0.06%	AUD 15.97	AUD 16.14	AUD 15.76	224.96K
2026-07-02	AUD 15.85	+0.96%	AUD 15.93	AUD 16.00	AUD 15.53	271.89K
2026-07-01	AUD 15.70	+0.45%	AUD 15.72	AUD 15.83	AUD 15.17	505.35K
2026-06-30	AUD 15.63	-4.98%	AUD 16.40	AUD 16.50	AUD 15.56	592.57K
2026-06-29	AUD 16.45	+2.62%	AUD 16.20	AUD 16.62	AUD 16.19	342.90K
2026-06-26	AUD 16.03	-1.05%	AUD 15.86	AUD 16.16	AUD 15.74	327.43K
2026-06-25	AUD 16.20	+3.05%	AUD 15.76	AUD 16.26	AUD 15.63	427.70K
2026-06-24	AUD 15.72	-1.69%	AUD 16.16	AUD 16.23	AUD 15.57	460.95K
2026-06-23	AUD 15.99	-5.16%	AUD 16.51	AUD 16.60	AUD 15.82	462.63K
2026-06-22	AUD 16.86	+1.02%	AUD 16.67	AUD 17.08	AUD 16.47	343.36K
2026-06-19	AUD 16.69	+2.90%	AUD 16.48	AUD 16.91	AUD 16.36	523.86K
2026-06-18	AUD 16.22	-0.55%	AUD 16.29	AUD 16.46	AUD 16.15	262.41K
2026-06-17	AUD 16.31	+2.71%	AUD 15.76	AUD 16.42	AUD 15.68	336.96K
2026-06-16	AUD 15.88	-0.56%	AUD 15.85	AUD 16.03	AUD 15.74	229.42K
2026-06-15	AUD 15.97	+0.44%	AUD 15.62	AUD 16.19	AUD 15.53	581.56K
2026-06-12	AUD 15.90	+1.21%	AUD 15.98	AUD 16.10	AUD 15.67	413.12K
2026-06-11	AUD 15.71	-1.44%	AUD 15.92	AUD 16.17	AUD 15.61	345.25K
2026-06-10	AUD 15.94	+2.11%	AUD 15.61	AUD 16.09	AUD 15.61	427.69K
2026-06-09	AUD 15.61	-2.50%	AUD 15.77	AUD 15.89	AUD 15.40	442.27K
2026-06-05	AUD 16.01	-0.12%	AUD 16.00	AUD 16.37	AUD 15.93	248.17K
2026-06-04	AUD 16.03	+0.50%	AUD 15.65	AUD 16.24	AUD 15.50	283.70K
2026-06-03	AUD 15.95	-3.63%	AUD 16.14	AUD 16.69	AUD 15.80	796.72K
2026-06-02	AUD 16.55	-5.86%	AUD 17.30	AUD 17.42	AUD 16.26	649.54K
2026-06-01	AUD 17.58	-2.28%	AUD 17.95	AUD 18.34	AUD 17.53	319.53K
2026-05-29	AUD 17.99	+2.16%	AUD 17.88	AUD 18.11	AUD 17.54	787.56K
2026-05-28	AUD 17.61	-1.18%	AUD 17.70	AUD 18.04	AUD 17.52	384.87K