Domino's Pizza Enterprises Limited (ASX:DMP)
Australia · Delayed Price · Currency is AUD 14.60
-0.05 (-0.31%)
Oct 14, 2025, 12:49 PM AEST
ASX:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.45 | 14.70 | 14.37 | 14.64 | 14.64 | 0.07% | 1,440,496 |
| Oct 10, 2025 | 14.31 | 14.76 | 14.30 | 14.63 | 14.63 | 1.88% | 1,347,816 |
| Oct 9, 2025 | 13.49 | 14.48 | 13.48 | 14.36 | 14.36 | 7.57% | 1,647,767 |
| Oct 8, 2025 | 13.31 | 13.42 | 13.25 | 13.35 | 13.35 | 0.30% | 728,646 |
| Oct 7, 2025 | 13.37 | 13.48 | 13.16 | 13.31 | 13.31 | -0.37% | 639,565 |
| Oct 6, 2025 | 13.53 | 13.60 | 13.30 | 13.36 | 13.36 | -1.62% | 413,548 |
| Oct 5, 2025 | 13.53 | 13.60 | 13.53 | 13.58 | 13.58 | 0.59% | 14,633 |
| Oct 3, 2025 | 13.40 | 13.65 | 13.37 | 13.50 | 13.50 | 0.97% | 682,643 |
| Oct 2, 2025 | 13.25 | 13.44 | 13.11 | 13.37 | 13.37 | 0.91% | 933,439 |
| Oct 1, 2025 | 13.31 | 13.45 | 13.25 | 13.25 | 13.25 | -1.71% | 1,084,604 |
| Sep 30, 2025 | 13.57 | 13.85 | 13.48 | 13.48 | 13.48 | 0.97% | 912,487 |
| Sep 29, 2025 | 13.70 | 13.78 | 13.34 | 13.35 | 13.35 | -1.18% | 1,117,391 |
| Sep 26, 2025 | 13.30 | 13.52 | 13.29 | 13.51 | 13.51 | 0.67% | 1,156,632 |
| Sep 25, 2025 | 13.30 | 13.57 | 13.26 | 13.42 | 13.42 | 0.90% | 1,248,585 |
| Sep 24, 2025 | 13.49 | 13.50 | 13.20 | 13.30 | 13.30 | -2.35% | 1,182,890 |
| Sep 23, 2025 | 13.50 | 13.74 | 13.45 | 13.62 | 13.62 | -0.80% | 1,079,815 |
| Sep 22, 2025 | 14.07 | 14.11 | 13.73 | 13.73 | 13.73 | -2.00% | 933,708 |
| Sep 19, 2025 | 14.42 | 14.50 | 14.01 | 14.01 | 14.01 | -3.45% | 1,837,490 |
| Sep 18, 2025 | 14.34 | 14.58 | 14.32 | 14.51 | 14.51 | 0.21% | 446,845 |
| Sep 17, 2025 | 14.49 | 14.65 | 14.31 | 14.48 | 14.48 | 0.42% | 787,507 |
| Sep 16, 2025 | 14.40 | 14.46 | 14.16 | 14.42 | 14.42 | 0.14% | 658,293 |
| Sep 15, 2025 | 14.07 | 14.45 | 13.96 | 14.40 | 14.40 | 1.62% | 633,081 |
| Sep 12, 2025 | 14.25 | 14.38 | 14.14 | 14.17 | 14.17 | 0.28% | 480,038 |
| Sep 11, 2025 | 14.59 | 14.68 | 14.13 | 14.13 | 14.13 | -3.22% | 832,388 |
| Sep 10, 2025 | 14.62 | 14.72 | 14.48 | 14.60 | 14.60 | 0.21% | 543,124 |
| Sep 9, 2025 | 14.77 | 14.85 | 14.40 | 14.57 | 14.57 | -1.35% | 666,627 |
| Sep 8, 2025 | 14.70 | 14.88 | 14.60 | 14.77 | 14.77 | 0.82% | 636,760 |
| Sep 5, 2025 | 14.53 | 14.75 | 14.40 | 14.65 | 14.65 | 2.30% | 1,202,730 |
| Sep 4, 2025 | 14.25 | 14.92 | 14.25 | 14.32 | 14.32 | 1.42% | 1,555,473 |
| Sep 3, 2025 | 14.40 | 14.47 | 14.12 | 14.12 | 14.12 | -2.75% | 1,050,464 |
| Sep 2, 2025 | 14.53 | 14.72 | 14.36 | 14.52 | 14.52 | -0.75% | 908,099 |
| Sep 1, 2025 | 15.01 | 15.09 | 14.63 | 14.63 | 14.42 | -2.98% | 1,416,113 |
| Aug 29, 2025 | 14.85 | 15.25 | 14.84 | 15.08 | 14.86 | 0.94% | 1,941,747 |
| Aug 28, 2025 | 15.10 | 15.38 | 14.86 | 14.94 | 14.73 | -1.06% | 3,052,213 |
| Aug 27, 2025 | 17.50 | 17.50 | 15.07 | 15.10 | 14.88 | -22.00% | 5,809,163 |
| Aug 26, 2025 | 19.35 | 19.43 | 18.95 | 19.36 | 19.08 | 0.41% | 879,055 |
| Aug 25, 2025 | 19.50 | 19.68 | 19.28 | 19.28 | 19.00 | -0.21% | 692,956 |
| Aug 22, 2025 | 19.70 | 19.82 | 19.16 | 19.32 | 19.04 | -1.73% | 736,312 |
| Aug 21, 2025 | 19.23 | 19.68 | 19.18 | 19.66 | 19.38 | 2.40% | 454,777 |
| Aug 20, 2025 | 19.26 | 19.43 | 19.18 | 19.20 | 18.92 | 1.21% | 450,624 |
| Aug 19, 2025 | 18.91 | 19.05 | 18.69 | 18.97 | 18.70 | 0.69% | 414,959 |
| Aug 18, 2025 | 19.20 | 19.34 | 18.84 | 18.84 | 18.57 | -1.72% | 424,777 |
| Aug 15, 2025 | 19.20 | 19.39 | 18.98 | 19.17 | 18.89 | -0.62% | 550,620 |
| Aug 14, 2025 | 18.98 | 19.40 | 18.86 | 19.29 | 19.01 | 1.63% | 499,217 |
| Aug 13, 2025 | 18.90 | 19.08 | 18.70 | 18.98 | 18.71 | 0.74% | 623,175 |
| Aug 12, 2025 | 18.65 | 18.92 | 18.51 | 18.84 | 18.57 | 0.86% | 526,685 |
| Aug 11, 2025 | 18.83 | 19.17 | 18.62 | 18.68 | 18.41 | -1.01% | 654,802 |
| Aug 8, 2025 | 18.99 | 19.07 | 18.72 | 18.87 | 18.60 | 0.27% | 545,080 |
| Aug 7, 2025 | 19.08 | 19.43 | 18.75 | 18.82 | 18.55 | -0.05% | 811,922 |
| Aug 6, 2025 | 18.70 | 19.01 | 18.54 | 18.83 | 18.56 | 0.80% | 820,635 |