Domino's Pizza Enterprises Limited DMP
ASX · Avustralya · Tüketici Hizmetleri
AUD 19,71-0,26 (-%1,30)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 19,82 | -%0,75 | AUD 19,86 | AUD 20,24 | AUD 19,71 | 65,75K |
| 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 |