Skip to main content
logo
Domino's Pizza Enterprises Limited (ASX:DMP)
Australia flag Australia · Delayed Price · Currency is AUD
18.93
+0.11 (0.58%)
Aug 21, 2026, 4:10 PM AEST

ASX:DMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202618.8919.0918.6718.9318.930.58%732,943
Aug 20, 202618.9818.9818.6518.8218.82-0.32%160,058
Aug 19, 202618.8019.1018.7518.8818.88-0.16%175,893
Aug 18, 202619.0019.0018.7518.9118.91-1.72%222,265
Aug 17, 202619.4719.4719.0719.2419.24-0.88%166,289
Aug 14, 202619.6019.7419.3119.4119.41-0.15%220,602
Aug 13, 202619.4919.5419.0919.4419.440.41%233,763
Aug 12, 202619.5119.6519.1919.3619.36-1.97%216,600
Aug 11, 202619.7519.8119.4119.7519.75-0.45%245,599
Aug 10, 202619.4020.0219.4019.8419.841.38%221,784
Aug 7, 202619.8719.8919.4419.5719.57-1.90%274,490
Aug 6, 202619.2220.0919.1619.9519.953.42%311,463
Aug 5, 202620.0020.5319.1319.2919.29-3.16%659,242
Aug 4, 202619.5720.2019.5019.9219.920.96%381,618
Aug 3, 202618.6019.7818.5219.7319.736.25%458,958
Jul 31, 202618.4019.1418.2818.5718.57-5.21%721,792
Jul 30, 202619.1120.5018.9919.5919.599.08%1,541,309
Jul 29, 202617.1018.1717.0417.9617.965.28%624,558
Jul 28, 202617.3717.7316.9817.0617.06-1.16%434,743
Jul 27, 202616.8917.4116.6317.2617.263.98%237,872
Jul 24, 202616.8016.8016.2816.6016.60-1.60%238,781
Jul 23, 202616.1617.2715.5816.8716.87-0.12%509,793
Jul 22, 202617.0717.2516.7716.8916.89-1.05%256,403
Jul 21, 202616.9817.3016.8417.0717.07-0.12%360,542
Jul 20, 202617.6017.6216.7817.0917.09-3.01%520,770
Jul 17, 202617.4917.8317.3717.6217.622.50%540,410
Jul 16, 202616.9017.3016.8117.1917.192.32%322,788
Jul 15, 202616.9817.1516.6416.8016.800.30%277,555
Jul 14, 202615.8916.8215.8816.7516.754.95%513,928
Jul 13, 202615.9716.0315.7715.9615.96-0.81%249,262
Jul 10, 202616.4316.4316.0216.0916.09-1.83%143,485
Jul 9, 202616.2216.4816.1416.3916.390.80%150,894
Jul 8, 202616.2916.4816.1616.2616.26-0.49%159,940
Jul 7, 202616.1116.3416.0616.3416.341.11%199,072
Jul 6, 202615.8516.2915.7816.1616.161.89%321,954
Jul 3, 202615.9716.1415.7615.8615.860.06%224,956
Jul 2, 202615.9316.0015.5315.8515.850.96%271,890
Jul 1, 202615.7215.8315.1715.7015.700.45%502,398
Jun 30, 202616.4016.5015.5615.6315.63-4.98%592,571
Jun 29, 202616.2016.6216.1916.4516.452.62%342,701
Jun 26, 202615.8616.1615.7416.0316.03-1.05%327,428
Jun 25, 202615.7616.2715.6316.2016.203.05%427,702
Jun 24, 202616.1616.2315.5715.7215.72-1.69%342,599
Jun 23, 202616.5116.6015.8215.9915.99-5.16%462,107
Jun 22, 202616.6717.0816.4716.8616.861.02%341,222
Jun 19, 202616.4816.9116.3616.6916.692.90%523,862
Jun 18, 202616.2916.4616.1516.2216.22-0.55%260,811
Jun 17, 202615.7616.4215.6816.3116.312.71%336,963
Jun 16, 202615.8516.0315.7415.8815.88-0.56%229,416
Jun 15, 202615.6216.1915.5315.9715.970.44%580,283