Skip to main content
Domino's Pizza Enterprises Limited (ASX:DMP)
Australia flag Australia · Delayed Price · Currency is AUD
15.77
-0.08 (-0.50%)
Apr 29, 2026, 1:17 PM AEST

ASX:DMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0217.0215.5715.8515.85-10.70%1,425,595
Apr 27, 202617.8717.9817.6517.7517.75-0.67%119,935
Apr 24, 202618.4818.4817.6617.8717.87-0.50%298,180
Apr 23, 202618.0018.4817.9417.9617.96-1.91%163,708
Apr 22, 202618.2818.4017.9318.3118.31-0.38%207,387
Apr 21, 202618.2618.4518.0718.3818.381.21%213,236
Apr 20, 202618.1818.3318.0318.1618.161.28%168,794
Apr 17, 202617.9518.1917.6717.9317.93-1.43%397,118
Apr 16, 202617.9518.3817.8018.1918.192.94%301,868
Apr 15, 202617.7517.9617.4117.6717.670.34%234,531
Apr 14, 202618.1318.3317.5817.6117.61-0.79%214,634
Apr 13, 202617.5117.9017.5017.7517.75-0.28%234,574
Apr 10, 202617.5618.0217.5617.8017.80-0.56%305,617
Apr 9, 202617.8418.0617.6317.9017.90-0.56%266,188
Apr 8, 202617.1018.3317.1018.0018.005.51%425,528
Apr 7, 202616.1217.2615.9517.0617.066.76%745,814
Apr 2, 202616.3816.5415.9215.9815.98-2.20%325,461
Apr 1, 202616.3016.6916.2816.3416.340.86%351,271
Mar 31, 202616.0516.2815.4416.2016.200.31%685,200
Mar 30, 202616.5016.7016.0516.1516.15-4.27%410,681
Mar 27, 202616.7116.9816.4016.8716.87-0.76%434,870
Mar 26, 202616.9417.3016.8917.0017.00-1.51%234,220
Mar 25, 202617.5017.6417.2517.2617.26-0.69%185,202
Mar 24, 202617.5017.6517.3017.3817.380.81%243,635
Mar 23, 202616.9017.3616.8017.2417.240.12%356,918
Mar 20, 202617.5017.9217.2217.2217.22-2.27%912,568
Mar 19, 202617.8817.9017.3217.6217.62-2.44%483,316
Mar 18, 202618.4718.6217.8718.0618.06-2.01%973,910
Mar 17, 202618.3518.6018.2218.4318.43-1.23%259,746
Mar 16, 202618.4518.9918.3518.6618.660.32%291,059
Mar 13, 202618.3319.0518.1718.6018.601.42%259,716
Mar 12, 202618.8718.9317.9218.3418.34-2.81%310,691
Mar 11, 202619.0219.1118.6718.8718.87-1.20%226,875
Mar 10, 202619.3019.3418.9719.1019.101.27%270,578
Mar 9, 202619.0219.0218.2918.8618.86-1.10%409,243
Mar 6, 202617.6519.1917.6519.0719.077.20%526,982
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