Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.770	10.810	10.710	10.790	9.616	491,341
2024-03-11	11.000	11.060	10.700	10.700	9.536	785,396
2024-03-08	10.870	11.090	10.820	11.060	9.857	941,436
2024-03-07	10.880	10.890	10.780	10.800	9.625	849,865
2024-03-06	10.900	10.920	10.550	10.840	9.661	20,244,685
2024-03-05	12.080	12.150	11.930	12.050	10.739	133,809
2024-03-04	12.480	12.530	12.150	12.190	10.864	115,996
2024-03-01	12.640	12.700	12.290	12.470	11.113	156,045
2024-02-29	12.150	12.760	12.125	12.590	11.220	680,500
2024-02-28	12.000	12.130	11.510	12.110	10.793	432,512
2024-02-27	12.030	12.060	11.450	12.000	10.695	262,270
2024-02-26	12.030	12.180	11.870	11.870	10.579	220,910
2024-02-23	11.750	12.065	11.700	12.030	10.721	161,949
2024-02-22	11.590	11.740	11.460	11.680	10.409	148,436
2024-02-21	11.550	11.780	11.450	11.690	10.418	94,254
2024-02-20	11.300	11.610	11.300	11.460	10.213	120,343
2024-02-19	11.320	11.565	11.300	11.520	10.267	115,964
2024-02-16	11.390	11.400	11.115	11.230	10.008	156,533
2024-02-15	11.450	11.530	11.180	11.290	10.062	141,956
2024-02-14	11.330	11.540	11.060	11.520	10.267	177,996
2024-02-13	11.600	11.680	11.510	11.620	10.222	145,605
2024-02-12	11.470	11.630	11.370	11.500	10.117	142,538
2024-02-09	11.270	11.610	11.240	11.470	10.090	218,963
2024-02-08	11.190	11.330	11.150	11.210	9.861	86,469
2024-02-07	11.220	11.310	11.090	11.210	9.861	90,149
2024-02-06	11.340	11.370	11.230	11.270	9.914	71,076
2024-02-05	11.400	11.510	11.360	11.410	10.037	46,722
2024-02-02	11.400	11.610	11.400	11.530	10.143	84,460
2024-02-01	11.150	11.440	11.020	11.400	10.029	130,621
2024-01-31	11.400	11.430	11.180	11.260	9.905	222,484
2024-01-30	11.430	11.490	11.260	11.450	10.073	195,066
2024-01-29	11.660	11.850	11.470	11.490	10.108	164,411
2024-01-25	11.910	11.910	11.630	11.810	10.389	89,491
2024-01-24	12.000	12.040	11.790	11.910	10.477	74,345
2024-01-23	11.680	12.050	11.680	11.990	10.548	92,957
2024-01-22	11.530	11.730	11.320	11.660	10.257	144,158
2024-01-19	11.310	11.570	11.290	11.530	10.143	58,411
2024-01-18	11.470	11.500	11.230	11.230	9.879	64,097
2024-01-17	11.370	11.620	11.370	11.470	10.090	70,914
2024-01-16	11.440	11.520	11.280	11.520	10.134	128,839
2024-01-15	11.460	11.480	11.350	11.460	10.081	19,247
2024-01-12	11.600	11.610	11.330	11.520	10.134	115,470
2024-01-11	11.670	11.750	11.540	11.600	10.205	88,270
2024-01-10	11.630	11.670	11.440	11.670	10.266	100,319
2024-01-09	11.460	11.680	11.460	11.610	10.213	67,489
2024-01-08	11.530	11.650	11.400	11.510	10.125	92,943
2024-01-05	11.790	11.870	11.590	11.590	10.196	48,065
2024-01-04	11.500	11.940	11.360	11.840	10.416	130,579
2024-01-03	11.930	11.930	11.650	11.660	10.257	90,587
2024-01-02	11.940	11.990	11.810	11.970	10.530	66,309
2023-12-29	11.900	11.980	11.840	11.960	10.521	53,273
2023-12-28	11.910	11.910	11.810	11.890	10.460	32,708
2023-12-27	11.640	11.890	11.580	11.850	10.425	76,573
2023-12-22	11.700	11.760	11.630	11.660	10.257	83,766
2023-12-21	11.910	11.910	11.640	11.780	10.363	161,164
2023-12-20	12.050	12.120	11.900	11.920	10.486	160,052
2023-12-19	12.090	12.090	11.790	11.980	10.539	168,920
2023-12-18	12.190	12.190	11.980	12.030	10.583	183,848
2023-12-15	12.230	12.290	12.120	12.180	10.715	176,802
2023-12-14	12.170	12.280	12.050	12.160	10.697	194,418

← NewerPage 12 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.