Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	9.470	9.520	9.360	9.460	8.518	136,494
2024-06-06	9.400	9.550	9.340	9.440	8.500	351,797
2024-06-05	9.110	9.440	9.110	9.300	8.374	322,626
2024-06-04	9.270	9.350	9.110	9.130	8.221	286,378
2024-06-03	9.380	9.510	9.280	9.280	8.356	272,902
2024-05-31	9.180	9.300	9.160	9.250	8.329	339,278
2024-05-30	9.000	9.220	8.990	9.190	8.275	490,792
2024-05-29	9.050	9.100	8.900	9.010	8.113	375,776
2024-05-28	9.230	9.230	9.060	9.100	8.194	173,375
2024-05-27	9.090	9.230	9.080	9.200	8.284	241,617
2024-05-24	9.160	9.240	9.090	9.100	8.194	226,820
2024-05-23	9.440	9.540	9.200	9.240	8.320	309,688
2024-05-22	9.080	9.580	9.050	9.480	8.536	624,377
2024-05-21	9.040	9.150	8.970	9.050	8.149	931,195
2024-05-20	9.010	9.340	8.680	9.110	8.203	1,426,718
2024-05-17	10.630	10.630	9.160	9.250	8.329	939,501
2024-05-16	10.650	10.710	10.560	10.650	9.590	284,633
2024-05-15	10.560	10.755	10.550	10.700	9.536	352,910
2024-05-14	10.610	10.700	10.500	10.560	9.411	289,989
2024-05-13	10.420	10.700	10.405	10.560	9.411	294,532
2024-05-10	10.540	10.595	10.270	10.400	9.269	336,499
2024-05-09	10.800	10.810	10.510	10.510	9.367	260,643
2024-05-08	10.830	11.040	10.760	10.800	9.625	331,538
2024-05-07	10.500	10.850	10.470	10.840	9.661	324,717
2024-05-06	10.680	10.730	10.400	10.470	9.331	366,741
2024-05-03	10.700	10.730	10.590	10.650	9.491	127,456
2024-05-02	10.740	10.800	10.600	10.610	9.456	140,278
2024-05-01	10.600	10.720	10.550	10.700	9.536	209,674
2024-04-30	10.780	10.850	10.640	10.700	9.536	250,516
2024-04-29	10.740	10.810	10.680	10.780	9.607	205,418
2024-04-26	10.750	10.840	10.680	10.770	9.598	265,277
2024-04-24	10.830	10.890	10.750	10.770	9.598	180,583
2024-04-23	10.960	11.010	10.750	10.750	9.581	174,155
2024-04-22	10.710	10.960	10.690	10.960	9.768	709,339
2024-04-19	10.740	10.790	10.600	10.770	9.598	184,319
2024-04-18	10.690	10.840	10.680	10.820	9.643	163,571
2024-04-17	10.740	10.790	10.680	10.680	9.518	309,474
2024-04-16	10.700	10.770	10.620	10.770	9.598	407,214
2024-04-15	10.830	10.850	10.730	10.740	9.572	139,347
2024-04-12	10.860	10.900	10.800	10.860	9.679	164,446
2024-04-11	10.900	10.920	10.780	10.900	9.714	140,195
2024-04-10	10.870	10.960	10.820	10.910	9.723	196,781
2024-04-09	10.990	11.000	10.840	10.860	9.679	281,490
2024-04-08	10.870	11.000	10.830	10.920	9.732	396,695
2024-04-05	10.910	10.940	10.780	10.860	9.679	406,347
2024-04-04	10.800	11.000	10.770	11.000	9.803	384,376
2024-04-03	10.800	10.850	10.700	10.740	9.572	307,504
2024-04-02	10.740	10.900	10.700	10.870	9.687	798,249
2024-03-28	11.010	11.100	10.700	10.770	9.598	729,215
2024-03-27	10.960	11.010	10.860	11.010	9.812	603,578
2024-03-26	11.000	11.050	10.920	10.970	9.777	389,447
2024-03-25	11.020	11.110	10.950	11.060	9.857	332,409
2024-03-22	11.190	11.200	10.980	11.000	9.803	163,375
2024-03-21	10.990	11.240	10.980	11.240	10.017	559,748
2024-03-20	10.960	11.090	10.900	10.950	9.759	376,201
2024-03-19	10.900	10.960	10.860	10.960	9.768	537,391
2024-03-18	10.990	11.050	10.830	10.920	9.732	402,524
2024-03-15	10.900	11.030	10.890	11.030	9.830	482,082
2024-03-14	10.910	11.060	10.840	11.000	9.803	474,752
2024-03-13	10.840	10.970	10.760	10.960	9.768	797,085

← NewerPage 11 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.