Dominos Pizza Enterprises Limited Historical Data - DMP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Dominos Pizza Enterprises Limited (DMP)
Dominos Pizza Enterprises Limited (DMP) Historical

Dominos Pizza Enterprises Limited (DMP)

37.35

0.15

(0.40%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.4	-12.6315789474	42.75	44.36	36.34	911347	38.74865848	DE
4	-6.53	-14.8814949863	43.88	44.44	36.34	409712	40.21927739	DE
12	-8.65	-18.8043478261	46	46.6	36.34	606151	41.27698776	DE
26	-15.93	-29.8986486486	53.28	59.49	36.34	394818	45.19058166	DE
52	-15	-28.6532951289	52.35	59.49	36.34	375785	47.13511191	DE
156	-69.07	-64.9032136816	106.42	167.15	36.34	382406	72.03961783	DE
260	-0.77	-2.01993704092	38.12	167.15	35.295	366474	68.12288325	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	37.35	0.15	0.40	37.17	41.5	36.81	378880
1713420900	37.2	-0.67	-1.77	37.7	38.38	37.08	373221
1713334500	37.87	0.4	1.07	37.57	38.54	37.07	721596
1713248100	37.47	-1.28	-3.30	37.8	38.25	36.34	1411838
1713161700	38.75	-1.66	-4.11	39.18	40.25	38.46	1345128
1712902500	40.41	-3.02	-6.95	43.4	44.36	40.13	864174
1712816100	43.43	-0.08	-0.18	42.75	43.75	42.7	213999
1712729700	43.51	0.79	1.85	42.84	43.71	42.81	325414
1712643300	42.72	-0.31	-0.72	42.81	42.97	42.12	207226
1712556900	43.03	1.33	3.19	42.17	43.11	41.59	292423
1712294100	41.7	-0.43	-1.02	41.76	41.98	41.56	149812
1712207700	42.13	0.09	0.21	42.22	42.45	42.07	145980
1712121300	42.04	-1.39	-3.20	43	43.01	41.59	261206
1712034900	43.43	0.21	0.49	43.35	43.59	42.83	141568
1711602900	43.22	0.63	1.48	42.87	43.41	42.76	245495
1711516500	42.59	-0.34	-0.79	42.63	43	42.29	190076
1711430100	42.93	-0.63	-1.45	43.29	43.32	42.9	180662
1711343700	43.56	0.09	0.21	43.5	43.9	43.42	128866
1711084500	43.47	-0.79	-1.78	44.26	44.26	43.23	217821
1710998100	44.26	0.58	1.33	43.88	44.44	43.32	214243
1710911700	43.68	-0.03	-0.07	43.67	44.12	43.37	561086
1710825300	43.71	-0.54	-1.22	44.2	44.44	43.5	117342
1710738900	44.25	0.86	1.98	43.21	44.34	43.21	157989
1710479700	43.39	-0.23	-0.53	43.39	43.82	42.91	435028
1710393300	43.62	-0.12	-0.27	43.59	44.1	43.18	422323
1710306900	43.74	0.25	0.57	43.78	44.3	43.66	356940
1710220500	43.49	-1.3	-2.90	44.5	45.38	43.08	481376
1710134100	44.79	-0.78	-1.71	45.88	46.2	44.56	417201
1709874900	45.57	-0.18	-0.39	45.71	45.99	45.1	353731
1709788500	45.75	-0.38	-0.82	46.21	46.225	45.38	420083
1709702100	46.13	0.78	1.72	45.28	46.6	45.13	398157
1709615700	45.35	0.52	1.16	44.77	45.44	44.545	408637
1709529300	44.83	-0.01	-0.02	44.9	45.12	44.51	513281
1709270100	44.84	-0.26	-0.58	45.1	45.1	44.37	349337
1709183700	45.1	0.86	1.94	44.19	45.26	43.74	464635
1709097300	44.24	0.52	1.19	44.1	44.39	43.59	271716
1709010900	43.72	0.84	1.96	43.17	44.18	42.93	282328
1708924500	42.88	-0.42	-0.97	43.46	44.11	42.78	543333
1708665300	43.3	-0.11	-0.25	43.87	44.69	42.86	1046541
1708578900	43.41	3.02	7.48	41.31	43.43	41.31	1517122
1708492500	40.39	0.84	2.12	39.95	41.63	39.71	3073819
1708406100	39.55	0.56	1.44	39.11	39.69	38.77	350989
1708319700	38.99	-0.81	-2.04	39.71	39.79	38.885	362576
1708060500	39.8	-0.21	-0.52	40.16	40.44	39.65	301899
1707974100	40.01	0.21	0.53	39.9	40.62	39.85	403969
1707887700	39.8	0.05	0.13	39.4	40	39.36	221493
1707801300	39.75	0.35	0.89	39.5	39.78	39.31	282142
1707714900	39.4	-0.3	-0.76	39.76	40.06	39.35	238820
1707455700	39.7	-0.17	-0.43	39.82	40.1	39.42	503172
1707369300	39.87	-0.06	-0.15	39.9	40.1	39.57	434383
1707282900	39.93	-1.3	-3.15	41.13	41.13	39.67	1030014
1707196500	41.23	0.05	0.12	41.24	41.5	40.8	347093
1707110100	41.18	0.44	1.08	41.1	41.6	40.96	347240
1706850900	40.74	0.22	0.54	40.5	40.79	40.07	428389
1706764500	40.52	0.55	1.38	39.65	40.79	38.88	724878
1706678100	39.97	-1.32	-3.20	41.28	41.9	39.72	2391404
1706591700	41.29	1.29	3.23	40.6	41.47	40.01	1345873
1706505300	40	0.18	0.45	39.85	40.98	39.65	1388893
1706159700	39.82	-17.48	-30.51	46	46	39.1	3284147
1706073300	57.3	-0.79	-1.36	58.16	58.28	57.19	105928
1705986900	58.09	1.39	2.45	56.95	58.22	56.9	160317
1705900500	56.7	-0.65	-1.13	57.93	57.93	56.49	113839

Dominos Pizza Enterprises

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions