Singapore markets close in 2 hours 3 minutes
Straits Times Index
3,363.61 +25.04 (+0.75%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,737.55 +18.94 (+0.11%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,785.06 -530.02 (-0.84%) CMC Crypto 200
1,346.97 +2.46 (+0.18%)
Domino's Pizza Enterprises Limited (DMP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 35.50 | 35.65 | 34.62 | 34.80 | 34.80 | 660,736 |
| 01 Jul 2024 | 35.85 | 36.12 | 35.30 | 35.79 | 35.79 | 427,836 |
| 28 Jun 2024 | 36.87 | 36.98 | 35.89 | 35.89 | 35.89 | 1,104,787 |
| 27 Jun 2024 | 36.05 | 36.86 | 36.04 | 36.75 | 36.75 | 402,626 |
| 26 Jun 2024 | 37.32 | 37.38 | 36.15 | 36.49 | 36.49 | 459,891 |
| 25 Jun 2024 | 37.40 | 37.66 | 36.93 | 37.65 | 37.65 | 333,234 |
| 24 Jun 2024 | 36.60 | 37.30 | 36.48 | 37.23 | 37.23 | 241,023 |
| 21 Jun 2024 | 36.62 | 36.80 | 36.09 | 36.48 | 36.48 | 957,865 |
| 20 Jun 2024 | 36.01 | 36.60 | 35.84 | 36.48 | 36.48 | 2,894,579 |
| 19 Jun 2024 | 37.00 | 37.16 | 36.30 | 36.32 | 36.32 | 427,620 |
| 18 Jun 2024 | 37.40 | 37.44 | 36.76 | 36.91 | 36.91 | 312,215 |
| 17 Jun 2024 | 37.26 | 37.51 | 36.79 | 37.02 | 37.02 | 299,321 |
| 14 Jun 2024 | 38.10 | 38.24 | 37.38 | 37.45 | 37.45 | 221,084 |
| 13 Jun 2024 | 38.42 | 38.70 | 38.00 | 38.08 | 38.08 | 211,657 |
| 12 Jun 2024 | 38.52 | 38.57 | 37.90 | 38.04 | 38.04 | 142,508 |
| 11 Jun 2024 | 38.93 | 39.22 | 38.49 | 38.69 | 38.69 | 160,471 |
| 07 Jun 2024 | 38.52 | 39.34 | 38.52 | 39.22 | 39.22 | 229,262 |
| 06 Jun 2024 | 39.05 | 39.06 | 38.30 | 38.35 | 38.35 | 236,051 |
| 05 Jun 2024 | 38.25 | 39.03 | 38.13 | 39.03 | 39.03 | 250,696 |
| 04 Jun 2024 | 38.57 | 38.73 | 38.00 | 38.12 | 38.12 | 187,791 |
| 03 Jun 2024 | 39.05 | 39.11 | 38.30 | 38.56 | 38.56 | 156,961 |
| 31 May 2024 | 38.44 | 38.71 | 37.99 | 38.71 | 38.71 | 506,664 |
| 30 May 2024 | 36.88 | 38.27 | 36.70 | 38.22 | 38.22 | 523,744 |
| 29 May 2024 | 36.45 | 37.79 | 36.33 | 37.13 | 37.13 | 745,315 |
| 28 May 2024 | 37.40 | 38.08 | 36.45 | 36.52 | 36.52 | 543,619 |
| 27 May 2024 | 37.05 | 37.29 | 36.85 | 37.01 | 37.01 | 240,615 |
| 24 May 2024 | 36.80 | 37.39 | 36.73 | 36.85 | 36.85 | 207,313 |
| 23 May 2024 | 36.62 | 37.48 | 36.54 | 37.46 | 37.46 | 1,007,206 |
| 22 May 2024 | 37.25 | 37.52 | 36.52 | 36.70 | 36.70 | 235,093 |
| 21 May 2024 | 37.03 | 37.56 | 36.89 | 37.13 | 37.13 | 298,712 |
| 20 May 2024 | 37.56 | 37.95 | 36.96 | 37.00 | 37.00 | 254,444 |
| 17 May 2024 | 38.42 | 38.43 | 37.31 | 37.31 | 37.31 | 318,731 |
| 16 May 2024 | 39.02 | 39.15 | 38.54 | 38.56 | 38.56 | 243,148 |
| 15 May 2024 | 38.27 | 39.23 | 38.08 | 38.88 | 38.88 | 269,869 |
| 14 May 2024 | 38.00 | 38.37 | 37.82 | 38.04 | 38.04 | 219,473 |
| 13 May 2024 | 37.81 | 38.07 | 37.44 | 38.06 | 38.06 | 205,099 |
| 10 May 2024 | 37.89 | 38.22 | 37.73 | 37.95 | 37.95 | 173,801 |
| 09 May 2024 | 39.00 | 39.04 | 37.85 | 38.04 | 38.04 | 282,942 |
| 08 May 2024 | 39.09 | 39.45 | 38.76 | 39.11 | 39.11 | 204,595 |
| 07 May 2024 | 38.53 | 39.05 | 38.20 | 39.05 | 39.05 | 226,118 |
| 06 May 2024 | 38.19 | 38.70 | 38.12 | 38.44 | 38.44 | 218,415 |
| 03 May 2024 | 38.70 | 38.91 | 38.28 | 38.28 | 38.28 | 158,995 |
| 02 May 2024 | 39.21 | 39.21 | 38.34 | 38.63 | 38.63 | 345,993 |
| 01 May 2024 | 39.27 | 39.84 | 39.09 | 39.34 | 39.34 | 533,466 |
| 30 Apr 2024 | 39.40 | 39.79 | 39.16 | 39.44 | 39.44 | 238,661 |
| 29 Apr 2024 | 38.50 | 39.49 | 38.50 | 39.34 | 39.34 | 217,245 |
| 26 Apr 2024 | 38.58 | 39.06 | 37.71 | 38.12 | 38.12 | 274,847 |
| 24 Apr 2024 | 38.73 | 39.38 | 38.35 | 38.60 | 38.60 | 369,963 |
| 23 Apr 2024 | 37.69 | 38.31 | 37.46 | 38.31 | 38.31 | 277,320 |
| 22 Apr 2024 | 37.54 | 37.75 | 37.09 | 37.25 | 37.25 | 422,357 |
| 19 Apr 2024 | 37.17 | 37.46 | 36.81 | 37.29 | 37.29 | 378,880 |
| 18 Apr 2024 | 37.70 | 38.38 | 37.08 | 37.26 | 37.26 | 373,221 |
| 17 Apr 2024 | 37.57 | 38.54 | 37.07 | 37.88 | 37.88 | 721,596 |
| 16 Apr 2024 | 37.80 | 38.25 | 36.34 | 37.38 | 37.38 | 1,411,838 |
| 15 Apr 2024 | 39.18 | 40.25 | 38.46 | 38.58 | 38.58 | 1,345,728 |
| 12 Apr 2024 | 43.40 | 44.36 | 40.13 | 40.17 | 40.17 | 864,174 |
| 11 Apr 2024 | 42.75 | 43.75 | 42.70 | 43.43 | 43.43 | 213,999 |
| 10 Apr 2024 | 42.84 | 43.71 | 42.81 | 43.53 | 43.53 | 325,414 |
| 09 Apr 2024 | 42.81 | 42.97 | 42.12 | 42.72 | 42.72 | 207,226 |
| 08 Apr 2024 | 42.17 | 43.11 | 41.59 | 42.97 | 42.97 | 293,674 |
| 05 Apr 2024 | 41.76 | 41.98 | 41.56 | 41.70 | 41.70 | 150,997 |
| 04 Apr 2024 | 42.22 | 42.45 | 42.07 | 42.07 | 42.07 | 146,241 |
| 03 Apr 2024 | 43.00 | 43.01 | 41.59 | 41.92 | 41.92 | 263,790 |
| 02 Apr 2024 | 43.35 | 43.59 | 42.83 | 43.33 | 43.33 | 143,350 |
| 28 Mar 2024 | 42.87 | 43.41 | 42.76 | 43.39 | 43.39 | 252,762 |
| 27 Mar 2024 | 42.63 | 43.00 | 42.29 | 42.58 | 42.58 | 190,076 |
| 26 Mar 2024 | 43.29 | 43.32 | 42.79 | 42.79 | 42.79 | 181,606 |
| 25 Mar 2024 | 43.50 | 43.90 | 43.42 | 43.50 | 43.50 | 142,938 |
| 22 Mar 2024 | 44.26 | 44.26 | 43.23 | 43.52 | 43.52 | 218,156 |
| 21 Mar 2024 | 43.88 | 44.44 | 43.32 | 44.25 | 44.25 | 214,243 |
| 20 Mar 2024 | 43.67 | 44.12 | 43.37 | 43.56 | 43.56 | 561,086 |
| 19 Mar 2024 | 44.20 | 44.44 | 43.50 | 43.62 | 43.62 | 118,414 |
| 18 Mar 2024 | 43.21 | 44.34 | 43.21 | 44.20 | 44.20 | 157,989 |
| 15 Mar 2024 | 43.39 | 43.82 | 42.91 | 43.36 | 43.36 | 436,009 |
| 14 Mar 2024 | 43.59 | 44.10 | 43.18 | 43.71 | 43.71 | 471,009 |
| 13 Mar 2024 | 43.78 | 44.30 | 43.57 | 43.57 | 43.57 | 356,940 |
| 12 Mar 2024 | 44.50 | 45.38 | 43.08 | 43.68 | 43.68 | 500,694 |
| 11 Mar 2024 | 45.88 | 46.20 | 44.56 | 44.79 | 44.79 | 417,201 |
| 08 Mar 2024 | 45.71 | 45.99 | 45.10 | 45.62 | 45.62 | 353,731 |
| 07 Mar 2024 | 46.21 | 46.22 | 45.38 | 45.67 | 45.67 | 420,284 |
| 06 Mar 2024 | 45.28 | 46.60 | 45.13 | 46.07 | 46.07 | 398,157 |
| 05 Mar 2024 | 44.77 | 45.44 | 44.54 | 45.35 | 45.35 | 432,268 |
| 04 Mar 2024 | 44.90 | 45.12 | 44.51 | 44.81 | 44.81 | 513,281 |
| 01 Mar 2024 | 45.10 | 45.10 | 44.37 | 44.87 | 44.87 | 349,511 |
| 29 Feb 2024 | 44.19 | 45.26 | 43.74 | 45.05 | 45.05 | 468,770 |
| 28 Feb 2024 | 44.10 | 44.39 | 43.59 | 44.24 | 44.24 | 288,986 |
| 27 Feb 2024 | 43.17 | 44.18 | 42.93 | 43.85 | 43.85 | 282,328 |
| 26 Feb 2024 | 43.46 | 44.11 | 42.78 | 43.08 | 43.08 | 561,020 |
| 26 Feb 2024 | 0.555 Dividend | |||||
| 23 Feb 2024 | 43.87 | 44.69 | 42.86 | 43.51 | 42.95 | 1,109,389 |
| 22 Feb 2024 | 41.31 | 43.62 | 41.31 | 43.62 | 43.06 | 1,532,608 |
| 21 Feb 2024 | 39.95 | 41.63 | 39.71 | 40.50 | 39.98 | 3,087,314 |
| 20 Feb 2024 | 39.11 | 39.69 | 38.77 | 39.60 | 39.09 | 350,989 |
| 19 Feb 2024 | 39.71 | 39.79 | 38.88 | 39.08 | 38.58 | 362,576 |
| 16 Feb 2024 | 40.16 | 40.44 | 39.65 | 39.75 | 39.24 | 301,899 |
| 15 Feb 2024 | 39.90 | 40.62 | 39.85 | 40.04 | 39.53 | 428,343 |
| 14 Feb 2024 | 39.40 | 40.00 | 39.36 | 39.75 | 39.24 | 222,078 |
| 13 Feb 2024 | 39.50 | 39.79 | 39.31 | 39.79 | 39.28 | 282,442 |
| 12 Feb 2024 | 39.76 | 40.06 | 39.35 | 39.38 | 38.88 | 239,470 |
| 09 Feb 2024 | 39.82 | 40.10 | 39.42 | 39.76 | 39.25 | 527,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.