Skip to main content
Domino's Pizza Enterprises Limited (ASX:DMP)
Australia flag Australia · Delayed Price · Currency is AUD
19.07
+1.28 (7.20%)
At close: Mar 6, 2026

ASX:DMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6518.8217.6518.69-5.06%257,137
Mar 5, 202617.9018.0317.6517.7917.791.19%961,610
Mar 4, 202617.9517.9917.2717.5817.58-2.55%761,025
Mar 3, 202619.2219.2617.9218.0418.04-6.48%556,670
Mar 2, 202619.8120.1519.1819.2919.04-5.12%552,103
Feb 27, 202620.3020.5019.7820.3320.07-2.45%704,191
Feb 26, 202619.9521.2019.8520.8420.578.15%1,226,738
Feb 25, 202620.5020.7118.1319.2719.02-11.08%2,541,065
Feb 24, 202621.8221.9021.0421.6721.39-1.32%736,354
Feb 23, 202621.9922.5021.8621.9621.68-0.45%369,972
Feb 20, 202621.6922.3021.5122.0621.770.91%482,075
Feb 19, 202621.6221.9821.3821.8621.581.20%312,392
Feb 18, 202621.2621.6720.8621.6021.321.60%338,226
Feb 17, 202620.8021.5420.7421.2620.980.62%387,391
Feb 16, 202621.5021.5220.9121.1320.86-1.45%366,548
Feb 13, 202621.8921.8921.4221.4421.16-2.15%369,006
Feb 12, 202623.2023.2021.6221.9121.63-4.74%495,601
Feb 11, 202622.5023.6522.4323.0022.702.91%579,127
Feb 10, 202622.7522.7522.2422.3522.06-0.40%255,150
Feb 9, 202622.1522.6522.1222.4422.151.45%343,067
Feb 6, 202622.0822.3821.7122.1221.83-1.56%372,040
Feb 5, 202622.0822.6521.6922.4722.181.86%348,658
Feb 4, 202622.9423.3422.0222.0621.77-4.25%623,965
Feb 3, 202623.1023.1322.4623.0422.740.88%425,717
Feb 2, 202622.6023.0322.5622.8422.54-0.04%370,779
Jan 30, 202623.6523.8422.6322.8522.55-3.22%464,805
Jan 29, 202623.7023.7322.8623.6123.30-1.83%486,368
Jan 28, 202624.0324.1923.8224.0523.74-0.25%319,420
Jan 27, 202624.3624.4623.7424.1123.80-0.99%510,826
Jan 23, 202624.1524.4824.1524.3524.030.91%304,655
Jan 22, 202624.1024.5824.0224.1323.820.54%366,109
Jan 21, 202623.9524.1923.9324.0023.690.17%1,210,386
Jan 20, 202623.6524.1323.5123.9623.65-0.29%429,978
Jan 19, 202623.9624.1923.7724.0323.720.25%209,091
Jan 16, 202623.4924.0223.4623.9723.662.22%529,701
Jan 15, 202623.1423.5422.9123.4523.150.82%343,794
Jan 14, 202622.9523.4322.6823.2622.961.62%322,912
Jan 13, 202623.4523.6522.6822.8922.59-1.55%406,849
Jan 12, 202622.6324.0822.4523.2522.953.10%683,334
Jan 9, 202622.5022.8022.2322.5522.260.45%331,712
Jan 8, 202622.1422.5622.0922.4522.160.85%412,742
Jan 7, 202621.7022.3921.5222.2621.974.95%558,269
Jan 6, 202621.7621.8221.0921.2120.94-2.71%472,154
Jan 5, 202621.8021.8721.4821.8021.52-0.09%292,403
Jan 2, 202621.0321.8221.0321.8221.543.90%443,242
Dec 31, 202521.3021.6220.9521.0020.73-1.87%251,408
Dec 30, 202521.4921.6921.1721.4021.120.14%239,104
Dec 29, 202521.0521.6921.0021.3721.091.38%466,847
Dec 24, 202521.5121.5421.0621.0820.81-2.00%191,141
Dec 23, 202521.5321.8221.3421.5121.23-0.83%461,399
Dec 22, 202522.1022.1921.6021.6921.41-1.86%639,944
Dec 19, 202522.7022.8721.5622.1021.81-2.51%916,903
Dec 18, 202522.4522.8122.2922.6722.38-0.53%304,781
Dec 17, 202522.9223.2422.6122.7922.49-0.87%542,234
Dec 16, 202522.4623.1122.3922.9922.692.54%447,031
Dec 15, 202522.8622.8922.2822.4222.13-2.10%433,790
Dec 12, 202522.6523.0022.4222.9022.603.15%613,357
Dec 11, 202522.0023.0621.8722.2021.910.91%1,077,809
Dec 10, 202522.2222.2521.3122.0021.71-0.90%1,077,987
Dec 9, 202522.1222.3021.8722.2021.910.59%579,755
Dec 8, 202521.4622.1221.1022.0721.782.13%474,716
Dec 5, 202521.6121.7321.1021.6121.33-0.14%450,848
Dec 4, 202521.9021.9321.4121.6421.36-0.41%331,432
Dec 3, 202521.7621.9121.3821.7321.450.70%390,135
Dec 2, 202522.0022.0421.4221.5821.30-2.09%673,242
Dec 1, 202521.5022.3421.4322.0421.753.09%958,600
Nov 28, 202521.3021.5321.0021.3821.100.99%578,570
Nov 27, 202521.5021.8021.1521.1720.90-2.93%594,984
Nov 26, 202520.6321.9620.6321.8121.537.86%1,159,364
Nov 25, 202520.6120.9419.9120.2219.96-1.37%965,307
Nov 24, 202519.9520.5019.4920.5020.232.45%1,101,311
Nov 21, 202521.0021.0019.3120.0119.75-6.28%1,382,548
Nov 20, 202521.7022.0221.2821.3521.07-1.29%725,796
Nov 19, 202521.6121.9821.1321.6321.35-0.18%695,658
Nov 18, 202522.8822.9921.6121.6721.39-5.29%1,482,525
Nov 17, 202521.7523.2921.4022.8822.585.05%1,590,144
Nov 14, 202521.4622.0220.9521.7821.501.49%1,268,813
Nov 13, 202519.7021.4619.4921.4621.1811.65%2,599,288
Nov 12, 202518.8319.3918.7119.2218.971.80%1,129,417
Nov 11, 202518.8519.0418.4918.8818.640.53%566,812
Nov 10, 202518.8719.1518.7518.7818.54-0.48%725,343
Nov 7, 202519.8820.0518.6018.8718.63-5.84%1,538,906
Nov 6, 202519.2020.2119.2020.0419.784.65%1,785,322
Nov 5, 202518.9919.1518.7019.1518.900.10%1,738,243
Nov 4, 202518.2019.1918.2019.1318.884.19%1,073,971
Nov 3, 202518.5618.8417.8718.3618.120.22%1,513,056
Oct 31, 202517.8018.5917.7918.3218.082.18%1,833,105
Oct 30, 202517.0317.9717.0017.9317.704.79%1,811,664
Oct 29, 202516.6517.5916.6517.1116.893.32%2,343,343
Oct 28, 202515.2519.0015.0616.5616.357.18%3,886,584
Oct 27, 202515.5415.6715.3915.4515.250.59%674,270
Oct 24, 202515.3515.6915.3315.3615.160.33%921,899
Oct 23, 202515.1115.3815.1115.3115.111.39%665,733
Oct 22, 202515.2415.3814.9815.1014.900.20%840,903
Oct 21, 202515.0415.1814.9815.0714.870.27%563,845
Oct 20, 202515.1215.2615.0015.0314.84-0.60%701,453
Oct 17, 202515.1015.1614.9315.1214.92-0.26%825,760
Oct 16, 202515.3215.3615.0415.1614.96-0.20%822,067
Oct 15, 202514.8315.5514.8315.1914.993.40%1,400,327
Oct 14, 202514.7414.8714.4914.6914.500.34%1,024,509