Domino's Pizza Enterprises Limited (ASX:DMP)
Australia · Delayed Price · Currency is AUD 19.92
-0.12 (-0.60%)
Nov 7, 2025, 10:01 AM AEST
ASX:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 19.20 | 20.21 | 19.20 | 20.04 | 20.04 | 4.65% | 1,785,322 |
| Nov 5, 2025 | 18.99 | 19.15 | 18.70 | 19.15 | 19.15 | 0.10% | 1,738,243 |
| Nov 4, 2025 | 18.20 | 19.19 | 18.20 | 19.13 | 19.13 | 4.19% | 1,073,971 |
| Nov 3, 2025 | 18.56 | 18.84 | 17.87 | 18.36 | 18.36 | 0.22% | 1,513,056 |
| Oct 31, 2025 | 17.80 | 18.59 | 17.79 | 18.32 | 18.32 | 2.18% | 1,833,105 |
| Oct 30, 2025 | 17.03 | 17.97 | 17.00 | 17.93 | 17.93 | 4.79% | 1,811,664 |
| Oct 29, 2025 | 16.65 | 17.59 | 16.65 | 17.11 | 17.11 | 3.32% | 2,343,343 |
| Oct 28, 2025 | 15.25 | 19.00 | 15.06 | 16.56 | 16.56 | 7.18% | 3,886,584 |
| Oct 27, 2025 | 15.54 | 15.67 | 15.39 | 15.45 | 15.45 | 0.59% | 674,270 |
| Oct 24, 2025 | 15.35 | 15.69 | 15.33 | 15.36 | 15.36 | 0.33% | 921,899 |
| Oct 23, 2025 | 15.11 | 15.38 | 15.11 | 15.31 | 15.31 | 1.39% | 665,733 |
| Oct 22, 2025 | 15.24 | 15.38 | 14.98 | 15.10 | 15.10 | 0.20% | 840,903 |
| Oct 21, 2025 | 15.04 | 15.18 | 14.98 | 15.07 | 15.07 | 0.27% | 563,845 |
| Oct 20, 2025 | 15.12 | 15.26 | 15.00 | 15.03 | 15.03 | -0.60% | 701,453 |
| Oct 17, 2025 | 15.10 | 15.16 | 14.93 | 15.12 | 15.12 | -0.26% | 825,760 |
| Oct 16, 2025 | 15.32 | 15.36 | 15.04 | 15.16 | 15.16 | -0.20% | 822,067 |
| Oct 15, 2025 | 14.83 | 15.55 | 14.83 | 15.19 | 15.19 | 3.40% | 1,400,327 |
| Oct 14, 2025 | 14.74 | 14.87 | 14.49 | 14.69 | 14.69 | 0.34% | 1,024,509 |
| 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% | 933,439 |
| 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 |