Dicker Data Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.420	9.690	9.020	9.230	8.400	466,569
2024-08-30	9.700	9.900	9.110	9.110	8.291	2,023,021
2024-08-29	10.070	10.200	9.990	10.100	9.192	175,071
2024-08-28	10.110	10.110	9.980	10.090	9.183	129,069
2024-08-27	10.340	10.460	10.150	10.200	9.283	185,826
2024-08-26	10.510	10.550	10.280	10.340	9.411	292,397
2024-08-23	10.470	10.560	10.400	10.510	9.565	113,131
2024-08-22	10.440	10.570	10.370	10.470	9.529	126,456
2024-08-21	10.430	10.430	10.250	10.410	9.474	953,805
2024-08-20	10.350	10.480	10.330	10.360	9.429	77,481
2024-08-19	10.240	10.500	10.230	10.450	9.511	130,929
2024-08-16	10.260	10.260	10.120	10.240	9.320	425,915
2024-08-15	9.990	10.260	9.910	10.090	9.183	159,069
2024-08-14	10.350	10.450	10.310	10.370	9.338	134,741
2024-08-13	10.300	10.380	10.070	10.330	9.302	167,809
2024-08-12	9.860	10.410	9.850	10.260	9.239	337,731
2024-08-09	9.520	9.870	9.520	9.770	8.798	509,528
2024-08-08	9.550	9.600	9.420	9.460	8.518	151,400
2024-08-07	9.510	9.640	9.460	9.590	8.635	169,173
2024-08-06	9.430	9.720	9.430	9.590	8.635	191,897
2024-08-05	9.900	9.930	9.480	9.520	8.572	389,273
2024-08-02	10.050	10.080	9.960	10.040	9.041	220,681
2024-08-01	10.300	10.300	10.150	10.260	9.239	158,676
2024-07-31	9.760	10.280	9.760	10.220	9.203	313,153
2024-07-30	9.820	9.925	9.710	9.900	8.915	233,459
2024-07-29	9.980	10.050	9.790	9.820	8.843	133,363
2024-07-26	9.960	9.990	9.810	9.890	8.906	161,089
2024-07-25	9.950	9.980	9.760	9.760	8.789	315,222
2024-07-24	10.200	10.290	10.030	10.100	9.095	206,055
2024-07-23	10.000	10.160	10.000	10.100	9.095	161,729
2024-07-22	10.090	10.090	9.950	9.950	8.960	234,759
2024-07-19	10.160	10.220	10.020	10.110	9.104	381,809
2024-07-18	10.400	10.400	10.070	10.160	9.149	246,655
2024-07-17	10.550	10.790	10.420	10.440	9.401	461,210
2024-07-16	10.280	10.500	10.250	10.450	9.410	257,557
2024-07-15	10.250	10.290	10.110	10.290	9.266	162,867
2024-07-12	10.380	10.430	10.200	10.220	9.203	233,923
2024-07-11	10.490	10.550	10.250	10.380	9.347	277,790
2024-07-10	10.340	10.520	10.270	10.500	9.455	337,456
2024-07-09	10.190	10.360	10.140	10.300	9.275	383,123
2024-07-08	9.760	10.250	9.740	10.210	9.194	507,049
2024-07-05	9.690	9.920	9.550	9.860	8.879	610,332
2024-07-04	9.500	9.800	9.470	9.700	8.735	291,820
2024-07-03	9.500	9.620	9.390	9.430	8.491	199,386
2024-07-02	9.510	9.610	9.450	9.500	8.554	195,967
2024-07-01	9.620	9.650	9.430	9.470	8.527	270,676
2024-06-28	9.890	9.890	9.620	9.660	8.699	243,262
2024-06-27	9.720	9.830	9.620	9.830	8.852	211,867
2024-06-26	9.870	9.880	9.770	9.810	8.834	203,150
2024-06-25	9.700	9.890	9.680	9.850	8.870	232,397
2024-06-24	9.880	9.930	9.610	9.700	8.735	237,428
2024-06-21	9.900	9.940	9.800	9.890	8.906	236,489
2024-06-20	9.980	9.990	9.840	9.890	8.906	219,928
2024-06-19	9.890	10.020	9.800	9.950	8.960	205,894
2024-06-18	9.840	9.910	9.760	9.820	8.843	297,887
2024-06-17	9.660	9.890	9.595	9.830	8.852	270,287
2024-06-14	9.650	9.760	9.540	9.680	8.717	187,209
2024-06-13	9.610	9.770	9.600	9.640	8.681	246,225
2024-06-12	9.400	9.570	9.400	9.530	8.581	341,450
2024-06-11	9.460	9.520	9.340	9.400	8.464	154,270

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1150 AUD
2026-05-15	0.1150 AUD
2026-03-03	0.1150 AUD
2025-11-13	0.1100 AUD
2025-08-14	0.1100 AUD
2025-05-16	0.1100 AUD
2025-02-13	0.1100 AUD
2024-11-14	0.1100 AUD
2024-08-15	0.1100 AUD
2024-05-16	0.1100 AUD
2024-02-14	0.1500 AUD
2023-11-15	0.1000 AUD
2023-08-16	0.1000 AUD
2023-05-16	0.1000 AUD
2023-02-14	0.1500 AUD
2022-11-15	0.1300 AUD
2022-08-16	0.1300 AUD
2022-05-16	0.1300 AUD
2022-02-14	0.1500 AUD
2021-11-12	0.0900 AUD
2021-08-17	0.0900 AUD
2021-05-14	0.0900 AUD
2021-02-12	0.1050 AUD
2020-11-13	0.0750 AUD
2020-08-14	0.0750 AUD
2020-05-14	0.0750 AUD
2020-02-13	0.1300 AUD
2019-11-20	0.0500 AUD
2019-09-23	0.0500 AUD
2019-08-16	0.0500 AUD
2019-05-17	0.0500 AUD
2019-02-14	0.0700 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.