Domino's Pizza Enterprises Limited (ASX:DMP)
Australia · Delayed Price · Currency is AUD 17.58
-0.46 (-2.55%)
At close: Mar 4, 2026
ASX:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.95 | 17.99 | 17.27 | 17.59 | - | -2.49% | 280,890 |
| Mar 3, 2026 | 19.22 | 19.26 | 17.92 | 18.04 | 18.04 | -6.48% | 556,670 |
| Mar 2, 2026 | 19.81 | 20.15 | 19.18 | 19.29 | 19.04 | -5.12% | 552,103 |
| Feb 27, 2026 | 20.30 | 20.50 | 19.78 | 20.33 | 20.07 | -2.45% | 704,191 |
| Feb 26, 2026 | 19.95 | 21.20 | 19.85 | 20.84 | 20.57 | 8.15% | 1,226,738 |
| Feb 25, 2026 | 20.50 | 20.71 | 18.13 | 19.27 | 19.02 | -11.08% | 2,541,065 |
| Feb 24, 2026 | 21.82 | 21.90 | 21.04 | 21.67 | 21.39 | -1.32% | 736,354 |
| Feb 23, 2026 | 21.99 | 22.50 | 21.86 | 21.96 | 21.68 | -0.45% | 369,972 |
| Feb 20, 2026 | 21.69 | 22.30 | 21.51 | 22.06 | 21.77 | 0.91% | 482,075 |
| Feb 19, 2026 | 21.62 | 21.98 | 21.38 | 21.86 | 21.58 | 1.20% | 312,392 |
| Feb 18, 2026 | 21.26 | 21.67 | 20.86 | 21.60 | 21.32 | 1.60% | 338,226 |
| Feb 17, 2026 | 20.80 | 21.54 | 20.74 | 21.26 | 20.98 | 0.62% | 387,391 |
| Feb 16, 2026 | 21.50 | 21.52 | 20.91 | 21.13 | 20.86 | -1.45% | 366,548 |
| Feb 13, 2026 | 21.89 | 21.89 | 21.42 | 21.44 | 21.16 | -2.15% | 369,006 |
| Feb 12, 2026 | 23.20 | 23.20 | 21.62 | 21.91 | 21.63 | -4.74% | 495,601 |
| Feb 11, 2026 | 22.50 | 23.65 | 22.43 | 23.00 | 22.70 | 2.91% | 579,127 |
| Feb 10, 2026 | 22.75 | 22.75 | 22.24 | 22.35 | 22.06 | -0.40% | 255,150 |
| Feb 9, 2026 | 22.15 | 22.65 | 22.12 | 22.44 | 22.15 | 1.45% | 343,067 |
| Feb 6, 2026 | 22.08 | 22.38 | 21.71 | 22.12 | 21.83 | -1.56% | 372,040 |
| Feb 5, 2026 | 22.08 | 22.65 | 21.69 | 22.47 | 22.18 | 1.86% | 348,658 |
| Feb 4, 2026 | 22.94 | 23.34 | 22.02 | 22.06 | 21.77 | -4.25% | 623,965 |
| Feb 3, 2026 | 23.10 | 23.13 | 22.46 | 23.04 | 22.74 | 0.88% | 425,717 |
| Feb 2, 2026 | 22.60 | 23.03 | 22.56 | 22.84 | 22.54 | -0.04% | 370,779 |
| Jan 30, 2026 | 23.65 | 23.84 | 22.63 | 22.85 | 22.55 | -3.22% | 464,805 |
| Jan 29, 2026 | 23.70 | 23.73 | 22.86 | 23.61 | 23.30 | -1.83% | 486,368 |
| Jan 28, 2026 | 24.03 | 24.19 | 23.82 | 24.05 | 23.74 | -0.25% | 319,420 |
| Jan 27, 2026 | 24.36 | 24.46 | 23.74 | 24.11 | 23.80 | -0.99% | 510,826 |
| Jan 23, 2026 | 24.15 | 24.48 | 24.15 | 24.35 | 24.03 | 0.91% | 304,655 |
| Jan 22, 2026 | 24.10 | 24.58 | 24.02 | 24.13 | 23.82 | 0.54% | 366,109 |
| Jan 21, 2026 | 23.95 | 24.19 | 23.93 | 24.00 | 23.69 | 0.17% | 1,210,386 |
| Jan 20, 2026 | 23.65 | 24.13 | 23.51 | 23.96 | 23.65 | -0.29% | 429,978 |
| Jan 19, 2026 | 23.96 | 24.19 | 23.77 | 24.03 | 23.72 | 0.25% | 209,091 |
| Jan 16, 2026 | 23.49 | 24.02 | 23.46 | 23.97 | 23.66 | 2.22% | 529,701 |
| Jan 15, 2026 | 23.14 | 23.54 | 22.91 | 23.45 | 23.15 | 0.82% | 343,794 |
| Jan 14, 2026 | 22.95 | 23.43 | 22.68 | 23.26 | 22.96 | 1.62% | 322,912 |
| Jan 13, 2026 | 23.45 | 23.65 | 22.68 | 22.89 | 22.59 | -1.55% | 406,849 |
| Jan 12, 2026 | 22.63 | 24.08 | 22.45 | 23.25 | 22.95 | 3.10% | 683,334 |
| Jan 9, 2026 | 22.50 | 22.80 | 22.23 | 22.55 | 22.26 | 0.45% | 331,712 |
| Jan 8, 2026 | 22.14 | 22.56 | 22.09 | 22.45 | 22.16 | 0.85% | 412,742 |
| Jan 7, 2026 | 21.70 | 22.39 | 21.52 | 22.26 | 21.97 | 4.95% | 558,269 |
| Jan 6, 2026 | 21.76 | 21.82 | 21.09 | 21.21 | 20.94 | -2.71% | 472,154 |
| Jan 5, 2026 | 21.80 | 21.87 | 21.48 | 21.80 | 21.52 | -0.09% | 292,403 |
| Jan 2, 2026 | 21.03 | 21.82 | 21.03 | 21.82 | 21.54 | 3.90% | 443,242 |
| Dec 31, 2025 | 21.30 | 21.62 | 20.95 | 21.00 | 20.73 | -1.87% | 251,408 |
| Dec 30, 2025 | 21.49 | 21.69 | 21.17 | 21.40 | 21.12 | 0.14% | 239,104 |
| Dec 29, 2025 | 21.05 | 21.69 | 21.00 | 21.37 | 21.09 | 1.38% | 466,847 |
| Dec 24, 2025 | 21.51 | 21.54 | 21.06 | 21.08 | 20.81 | -2.00% | 191,141 |
| Dec 23, 2025 | 21.53 | 21.82 | 21.34 | 21.51 | 21.23 | -0.83% | 461,399 |
| Dec 22, 2025 | 22.10 | 22.19 | 21.60 | 21.69 | 21.41 | -1.86% | 639,944 |
| Dec 19, 2025 | 22.70 | 22.87 | 21.56 | 22.10 | 21.81 | -2.51% | 916,903 |