Skip to main content
Domino's Pizza Enterprises Limited (ASX:DMP)
Australia flag Australia · Delayed Price · Currency is AUD
21.61
-0.03 (-0.14%)
At close: Dec 5, 2025

ASX:DMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6121.7321.1021.6121.61-0.14%450,848
Dec 4, 202521.9021.9321.4121.6421.64-0.41%331,432
Dec 3, 202521.7621.9121.3821.7321.730.70%390,135
Dec 2, 202522.0022.0421.4221.5821.58-2.09%672,330
Dec 1, 202521.5022.3421.4322.0422.043.09%958,600
Nov 28, 202521.3021.5321.0021.3821.380.99%577,415
Nov 27, 202521.5021.8021.1521.1721.17-2.93%594,984
Nov 26, 202520.6321.9620.6321.8121.817.86%1,159,364
Nov 25, 202520.6120.9419.9120.2220.22-1.37%965,307
Nov 24, 202519.9520.5019.4920.5020.502.45%1,101,311
Nov 21, 202521.0021.0019.3120.0120.01-6.28%1,382,548
Nov 20, 202521.7022.0221.2821.3521.35-1.29%725,796
Nov 19, 202521.6121.9821.1321.6321.63-0.18%695,658
Nov 18, 202522.8822.9921.6121.6721.67-5.29%1,482,525
Nov 17, 202521.7523.2921.4022.8822.885.05%1,590,144
Nov 14, 202521.4622.0220.9521.7821.781.49%1,268,813
Nov 13, 202519.7021.4619.4921.4621.4611.65%2,599,288
Nov 12, 202518.8319.3918.7119.2219.221.80%1,129,417
Nov 11, 202518.8519.0418.4918.8818.880.53%566,812
Nov 10, 202518.8719.1518.7518.7818.78-0.48%725,343
Nov 7, 202519.8820.0518.6018.8718.87-5.84%1,538,906
Nov 6, 202519.2020.2119.2020.0420.044.65%1,785,322
Nov 5, 202518.9919.1518.7019.1519.150.10%1,738,243
Nov 4, 202518.2019.1918.2019.1319.134.19%1,073,971
Nov 3, 202518.5618.8417.8718.3618.360.22%1,513,056
Oct 31, 202517.8018.5917.7918.3218.322.18%1,833,105
Oct 30, 202517.0317.9717.0017.9317.934.79%1,811,664
Oct 29, 202516.6517.5916.6517.1117.113.32%2,343,343
Oct 28, 202515.2519.0015.0616.5616.567.18%3,886,584
Oct 27, 202515.5415.6715.3915.4515.450.59%674,270
Oct 24, 202515.3515.6915.3315.3615.360.33%921,899
Oct 23, 202515.1115.3815.1115.3115.311.39%665,733
Oct 22, 202515.2415.3814.9815.1015.100.20%840,903
Oct 21, 202515.0415.1814.9815.0715.070.27%563,845
Oct 20, 202515.1215.2615.0015.0315.03-0.60%701,453
Oct 17, 202515.1015.1614.9315.1215.12-0.26%825,760
Oct 16, 202515.3215.3615.0415.1615.16-0.20%822,067
Oct 15, 202514.8315.5514.8315.1915.193.40%1,400,327
Oct 14, 202514.7414.8714.4914.6914.690.34%1,024,509
Oct 13, 202514.4514.7014.3714.6414.640.07%1,440,496
Oct 10, 202514.3114.7614.3014.6314.631.88%1,347,816
Oct 9, 202513.4914.4813.4814.3614.367.57%1,647,767
Oct 8, 202513.3113.4213.2513.3513.350.30%728,646
Oct 7, 202513.3713.4813.1613.3113.31-0.37%639,565
Oct 6, 202513.5313.6013.3013.3613.36-1.04%413,548
Oct 3, 202513.4013.6513.3713.5013.500.97%682,643
Oct 2, 202513.2513.4413.1113.3713.370.91%933,439
Oct 1, 202513.3113.4513.2513.2513.25-1.71%1,084,604
Sep 30, 202513.5713.8513.4813.4813.480.97%912,487
Sep 29, 202513.7013.7813.3413.3513.35-1.18%1,117,391
Sep 26, 202513.3013.5213.2913.5113.510.67%1,156,632
Sep 25, 202513.3013.5713.2613.4213.420.90%1,248,585
Sep 24, 202513.4913.5013.2013.3013.30-2.35%1,182,890
Sep 23, 202513.5013.7413.4513.6213.62-0.80%1,079,815
Sep 22, 202514.0714.1113.7313.7313.73-2.00%933,708
Sep 19, 202514.4214.5014.0114.0114.01-3.45%1,837,490
Sep 18, 202514.3414.5814.3214.5114.510.21%446,845
Sep 17, 202514.4914.6514.3114.4814.480.42%787,507
Sep 16, 202514.4014.4614.1614.4214.420.14%658,293
Sep 15, 202514.0714.4513.9614.4014.401.62%633,081
Sep 12, 202514.2514.3814.1414.1714.170.28%480,038
Sep 11, 202514.5914.6814.1314.1314.13-3.22%832,388
Sep 10, 202514.6214.7214.4814.6014.600.21%543,124
Sep 9, 202514.7714.8514.4014.5714.57-1.35%666,627
Sep 8, 202514.7014.8814.6014.7714.770.82%636,760
Sep 5, 202514.5314.7514.4014.6514.652.30%1,202,730
Sep 4, 202514.2514.9214.2514.3214.321.42%1,555,473
Sep 3, 202514.4014.4714.1214.1214.12-2.75%1,050,464
Sep 2, 202514.5314.7214.3614.5214.52-0.75%908,099
Sep 1, 202515.0115.0914.6314.6314.42-2.98%1,416,113
Aug 29, 202514.8515.2514.8415.0814.860.94%1,941,747
Aug 28, 202515.1015.3814.8614.9414.72-1.06%3,052,213
Aug 27, 202517.5017.5015.0715.1014.88-22.00%5,809,163
Aug 26, 202519.3519.4318.9519.3619.080.41%879,055
Aug 25, 202519.5019.6819.2819.2819.00-0.21%692,956
Aug 22, 202519.7019.8219.1619.3219.04-1.73%736,312
Aug 21, 202519.2319.6819.1819.6619.372.40%454,777
Aug 20, 202519.2619.4319.1819.2018.921.21%450,624
Aug 19, 202518.9119.0518.6918.9718.690.69%414,959
Aug 18, 202519.2019.3418.8418.8418.56-1.72%424,777
Aug 15, 202519.2019.3918.9819.1718.89-0.62%550,620
Aug 14, 202518.9819.4018.8619.2919.011.63%499,217
Aug 13, 202518.9019.0818.7018.9818.700.74%623,175
Aug 12, 202518.6518.9218.5118.8418.560.86%526,685
Aug 11, 202518.8319.1718.6218.6818.41-1.01%654,802
Aug 8, 202518.9919.0718.7218.8718.590.27%545,080
Aug 7, 202519.0819.4418.7518.8218.54-0.05%811,922
Aug 6, 202518.7019.0118.5418.8318.550.80%820,635
Aug 5, 202518.4118.8118.3018.6818.412.41%699,026
Aug 4, 202518.1518.3718.1018.2417.97-542,414
Aug 1, 202518.1318.2717.9418.2417.97-0.16%457,043
Jul 31, 202518.4018.4018.0718.2718.00-1.56%637,182
Jul 30, 202518.2918.6018.2418.5618.291.37%436,951
Jul 29, 202518.7018.7318.1718.3118.04-2.29%760,834
Jul 28, 202518.2018.7918.0718.7418.463.14%568,760
Jul 25, 202518.3718.5918.0718.1717.90-1.52%527,094
Jul 24, 202518.9018.9718.4018.4518.18-0.70%618,134
Jul 23, 202518.5718.7418.3518.5818.310.70%551,227
Jul 22, 202518.0818.5318.0018.4518.181.77%763,580
Jul 21, 202518.2218.2417.9918.1317.86-0.77%404,994