DMP.AX - Domino's Pizza Enterprises Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.6048.6947.3447.6547.65391,035
Sep 19, 201947.6047.9847.3047.6447.64402,894
Sep 18, 201947.8048.2947.5647.9447.94481,369
Sep 17, 201947.8648.0746.9147.8547.85465,977
Sep 16, 201946.9448.2046.0848.0848.08490,060
Sep 13, 201946.2846.9545.9146.5346.53430,421
Sep 12, 201945.0646.3444.8746.1246.12566,037
Sep 11, 201944.2544.6043.4044.4044.40429,812
Sep 10, 201944.2244.6844.0244.2944.29501,864
Sep 09, 201945.1945.1944.1244.3044.30493,028
Sep 06, 201944.2345.8944.1545.7045.70671,846
Sep 05, 201943.3344.1942.9944.1544.15461,964
Sep 04, 201943.0343.8842.6543.3243.32556,959
Sep 03, 2019------
Sep 02, 201943.2643.2842.4942.5342.53211,560
Aug 30, 201943.3343.6542.5442.7742.77483,355
Aug 29, 201942.1843.3742.1043.3743.37533,120
Aug 28, 201942.8043.0742.5442.8042.80757,553
Aug 27, 201943.3343.7042.0543.0043.005,894,680
Aug 27, 20190.528 Dividend
Aug 26, 201941.8843.2541.7542.7542.22674,614
Aug 23, 201942.0843.6042.0842.8542.32495,863
Aug 22, 201942.4643.5642.0142.7742.24757,627
Aug 21, 201944.5044.6841.7542.2841.761,122,037
Aug 20, 201941.8044.4141.5244.4143.86630,755
Aug 19, 201940.3041.8840.2141.8841.36393,675
Aug 16, 201939.5740.2139.3640.1439.64672,775
Aug 15, 201940.0040.7539.5939.9639.47854,057
Aug 14, 201939.7040.7339.2640.7040.20695,447
Aug 13, 201939.2539.8038.6539.5639.071,404,307
Aug 12, 201939.0039.6638.7039.6639.17366,736
Aug 09, 201938.0239.1038.0138.7038.22361,616
Aug 08, 201937.5038.1737.2038.1737.70521,250
Aug 07, 201937.5137.9936.9637.2136.75355,965
Aug 06, 201936.4137.1235.2936.8636.40520,805
Aug 05, 201937.5038.0036.6636.8736.41296,999
Aug 02, 201937.5538.0237.2237.6437.18351,666
Aug 01, 201938.6738.8737.6437.6537.18372,256
Jul 31, 201938.2038.7637.8338.5738.09467,886
Jul 30, 201938.3539.0138.2938.4637.98327,137
Jul 29, 201937.8138.5337.7338.2637.79543,748
Jul 26, 201938.2638.5437.8037.8137.34343,768
Jul 25, 201938.5238.6537.7238.2637.79411,992
Jul 24, 201937.8738.6237.6838.2837.81429,404
Jul 23, 201937.5037.8837.2037.3636.90381,193
Jul 22, 201937.3037.6936.7037.6037.14447,687
Jul 19, 201937.7938.0037.2137.4737.01525,251
Jul 18, 201937.6038.0337.2837.4837.02657,484
Jul 17, 201938.0138.4836.5236.6036.15695,117
Jul 16, 201940.0040.0438.5438.5838.10437,833
Jul 15, 201939.7840.7939.5440.3039.80352,748
Jul 12, 201939.9040.0039.2739.7439.25190,635
Jul 11, 201940.7140.7839.9840.2839.781,399,994
Jul 10, 201940.5541.2840.3240.8140.31399,520
Jul 09, 201939.0140.4139.0040.3239.82482,627
Jul 08, 201938.7839.2938.6238.7538.27598,314
Jul 05, 201939.0139.2238.7338.9938.51236,920
Jul 04, 201938.8239.3138.7338.9138.43239,657
Jul 03, 201938.3338.8138.3038.5538.07287,295
Jul 02, 201938.2038.8438.2038.6038.12336,074
Jul 01, 201938.1938.8738.1538.2537.78184,802
Jun 28, 201937.8638.5137.5237.6437.18389,072
Jun 27, 201937.2138.1536.9038.1037.63492,124
Jun 26, 201936.1137.4836.0636.9036.44571,555
Jun 25, 201938.8038.9836.3036.3035.85624,550
Jun 24, 201938.1939.3437.7539.1338.65485,113
Jun 21, 201938.4038.9237.4137.6637.19647,561
Jun 20, 201939.2339.4138.3338.3637.89416,886
Jun 19, 201938.7439.7638.6139.4738.98292,244
Jun 18, 201938.9839.6638.6838.7338.25369,993
Jun 17, 201939.2739.6438.8639.1838.70206,952
Jun 14, 201939.4040.0239.2239.2838.79168,383
Jun 13, 201939.8440.2339.3239.4038.91331,433
Jun 12, 201939.2539.8539.1839.5539.06293,336
Jun 11, 201939.1339.8138.8739.4038.91501,965
Jun 07, 2019------
Jun 06, 201937.9939.2337.9238.4037.93463,654
Jun 05, 201937.9138.1637.6037.8037.33356,460
Jun 04, 201938.6639.0337.7037.7037.23464,721
Jun 03, 201939.1139.6038.9038.9638.48277,467
May 31, 201939.0539.3638.8139.1138.63453,216
May 30, 201938.1239.0437.9538.9638.48491,036
May 29, 201938.4538.4737.7238.1537.68751,690
May 28, 201939.6640.0037.7238.6638.181,289,649
May 27, 201940.5040.8140.2840.7040.20248,815
May 24, 201940.3941.2840.1640.4039.90627,635
May 23, 201939.3240.4439.3039.9839.49633,554
May 22, 201939.3439.6139.0239.4939.00306,545
May 21, 201939.3539.8238.7139.3838.89537,141
May 20, 201940.2940.5839.7839.7839.29615,015
May 17, 201939.8539.8539.4839.6239.13315,753
May 16, 201939.4239.6539.2739.4939.00278,888
May 15, 201939.2839.6738.9239.4138.92385,331
May 14, 201939.9640.1339.4439.5839.09570,087
May 13, 201940.6540.8640.3340.3339.83264,441
May 10, 201940.8040.9940.4940.7540.25398,707
May 09, 201940.7041.0840.6140.7240.22296,834
May 08, 201941.0641.1340.5740.7040.20276,648
May 07, 201941.7041.9541.4241.4840.97137,903
May 06, 201942.0542.5941.5441.6341.12138,081
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...