Domino's Pizza Enterprises Limited (ASX:DMP)
Australia · Delayed Price · Currency is AUD 15.08
+0.14 (0.94%)
Aug 29, 2025, 4:14 PM AEST
ASX:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.85 | 15.25 | 14.84 | 15.08 | 15.08 | 0.94% | 1,941,747 |
| Aug 28, 2025 | 15.10 | 15.38 | 14.86 | 14.94 | 14.94 | -1.06% | 3,052,213 |
| Aug 27, 2025 | 17.50 | 17.50 | 15.07 | 15.10 | 15.10 | -22.00% | 5,809,163 |
| Aug 26, 2025 | 19.35 | 19.43 | 18.95 | 19.36 | 19.36 | 0.41% | 879,055 |
| Aug 25, 2025 | 19.50 | 19.68 | 19.28 | 19.28 | 19.28 | -0.21% | 692,956 |
| Aug 22, 2025 | 19.70 | 19.82 | 19.16 | 19.32 | 19.32 | -1.73% | 736,312 |
| Aug 21, 2025 | 19.23 | 19.68 | 19.18 | 19.66 | 19.66 | 2.40% | 454,777 |
| Aug 20, 2025 | 19.26 | 19.43 | 19.18 | 19.20 | 19.20 | 1.21% | 450,624 |
| Aug 19, 2025 | 18.91 | 19.05 | 18.69 | 18.97 | 18.97 | 0.69% | 414,959 |
| Aug 18, 2025 | 19.20 | 19.34 | 18.84 | 18.84 | 18.84 | -1.72% | 424,777 |
| Aug 15, 2025 | 19.20 | 19.39 | 18.98 | 19.17 | 19.17 | -0.62% | 550,620 |
| Aug 14, 2025 | 18.98 | 19.40 | 18.86 | 19.29 | 19.29 | 1.63% | 499,217 |
| Aug 13, 2025 | 18.90 | 19.08 | 18.70 | 18.98 | 18.98 | 0.74% | 623,175 |
| Aug 12, 2025 | 18.65 | 18.92 | 18.51 | 18.84 | 18.84 | 0.86% | 526,685 |
| Aug 11, 2025 | 18.83 | 19.17 | 18.62 | 18.68 | 18.68 | -1.01% | 654,802 |
| Aug 8, 2025 | 18.99 | 19.07 | 18.72 | 18.87 | 18.87 | 0.27% | 545,080 |
| Aug 7, 2025 | 19.08 | 19.43 | 18.75 | 18.82 | 18.82 | -0.05% | 811,922 |
| Aug 6, 2025 | 18.70 | 19.01 | 18.54 | 18.83 | 18.83 | 0.80% | 820,635 |
| Aug 5, 2025 | 18.41 | 18.81 | 18.30 | 18.68 | 18.68 | 2.41% | 699,026 |
| Aug 4, 2025 | 18.15 | 18.37 | 18.10 | 18.24 | 18.24 | - | 542,414 |
| Aug 1, 2025 | 18.13 | 18.27 | 17.94 | 18.24 | 18.24 | -0.16% | 457,043 |
| Jul 31, 2025 | 18.40 | 18.40 | 18.07 | 18.27 | 18.27 | -1.56% | 637,182 |
| Jul 30, 2025 | 18.29 | 18.60 | 18.24 | 18.56 | 18.56 | 1.37% | 436,951 |
| Jul 29, 2025 | 18.70 | 18.73 | 18.17 | 18.31 | 18.31 | -2.29% | 760,834 |
| Jul 28, 2025 | 18.20 | 18.79 | 18.07 | 18.74 | 18.74 | 3.14% | 568,760 |
| Jul 25, 2025 | 18.37 | 18.59 | 18.07 | 18.17 | 18.17 | -1.52% | 527,094 |
| Jul 24, 2025 | 18.90 | 18.97 | 18.40 | 18.45 | 18.45 | -0.70% | 618,134 |
| Jul 23, 2025 | 18.57 | 18.74 | 18.35 | 18.58 | 18.58 | 0.70% | 551,227 |
| Jul 22, 2025 | 18.08 | 18.52 | 18.00 | 18.45 | 18.45 | 1.77% | 763,580 |
| Jul 21, 2025 | 18.22 | 18.24 | 17.99 | 18.13 | 18.13 | -0.77% | 404,994 |
| Jul 18, 2025 | 18.35 | 18.48 | 18.07 | 18.27 | 18.27 | -0.16% | 733,709 |
| Jul 17, 2025 | 18.08 | 18.30 | 17.86 | 18.30 | 18.30 | 1.89% | 708,077 |
| Jul 16, 2025 | 17.75 | 18.11 | 17.56 | 17.96 | 17.96 | 0.34% | 829,101 |
| Jul 15, 2025 | 18.35 | 18.35 | 17.90 | 17.90 | 17.90 | -2.24% | 788,802 |
| Jul 14, 2025 | 18.30 | 18.35 | 18.05 | 18.31 | 18.31 | 0.33% | 560,485 |
| Jul 11, 2025 | 18.00 | 18.25 | 17.73 | 18.25 | 18.25 | 1.22% | 1,108,476 |
| Jul 10, 2025 | 18.81 | 18.81 | 17.92 | 18.03 | 18.03 | -3.99% | 1,285,341 |
| Jul 9, 2025 | 18.45 | 18.99 | 18.36 | 18.78 | 18.78 | 1.79% | 1,078,867 |
| Jul 8, 2025 | 18.47 | 18.62 | 18.19 | 18.45 | 18.45 | 2.39% | 1,303,996 |
| Jul 7, 2025 | 17.74 | 18.02 | 17.57 | 18.02 | 18.02 | 1.58% | 1,239,746 |
| Jul 4, 2025 | 17.40 | 17.90 | 17.06 | 17.74 | 17.74 | 2.37% | 1,469,517 |
| Jul 3, 2025 | 17.38 | 17.82 | 16.71 | 17.33 | 17.33 | 2.18% | 4,616,203 |
| Jul 2, 2025 | 19.08 | 19.13 | 14.80 | 16.96 | 16.96 | -15.79% | 11,401,858 |
| Jul 1, 2025 | 19.41 | 20.17 | 19.20 | 20.14 | 20.14 | 4.51% | 955,115 |
| Jun 30, 2025 | 19.17 | 19.48 | 19.09 | 19.27 | 19.27 | 0.94% | 980,169 |
| Jun 27, 2025 | 19.40 | 19.53 | 18.99 | 19.09 | 19.09 | -1.09% | 1,435,888 |
| Jun 26, 2025 | 19.60 | 19.85 | 18.78 | 19.30 | 19.30 | -1.63% | 5,637,936 |
| Jun 25, 2025 | 19.64 | 20.08 | 19.39 | 19.62 | 19.62 | 0.05% | 685,770 |
| Jun 24, 2025 | 19.50 | 19.76 | 19.36 | 19.61 | 19.61 | 2.08% | 557,674 |
| Jun 23, 2025 | 19.23 | 19.29 | 18.94 | 19.21 | 19.21 | -0.62% | 558,445 |