Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	12.150	12.190	12.050	12.160	10.697	176,895
2023-12-12	12.200	12.250	12.050	12.150	10.688	278,873
2023-12-11	12.260	12.280	12.060	12.100	10.644	163,820
2023-12-08	12.160	12.280	12.030	12.250	10.776	141,233
2023-12-07	12.060	12.150	11.910	12.150	10.688	193,238
2023-12-06	11.810	12.010	11.670	12.010	10.565	200,674
2023-12-05	11.640	11.850	11.520	11.820	10.398	224,129
2023-12-04	11.500	11.650	11.430	11.640	10.240	121,834
2023-12-01	11.610	11.670	11.370	11.430	10.055	155,320
2023-11-30	11.380	11.640	11.220	11.620	10.222	322,343
2023-11-29	11.400	11.450	11.150	11.380	10.011	155,058
2023-11-28	11.160	11.410	11.130	11.400	10.029	205,513
2023-11-27	11.090	11.140	10.960	11.130	9.791	110,273
2023-11-24	11.230	11.230	11.000	11.030	9.703	70,302
2023-11-23	11.060	11.300	11.060	11.230	9.879	108,730
2023-11-22	11.080	11.130	11.000	11.020	9.694	49,541
2023-11-21	11.150	11.200	10.950	11.090	9.756	154,522
2023-11-20	11.260	11.380	11.150	11.160	9.818	126,095
2023-11-17	11.370	11.380	11.120	11.260	9.905	159,723
2023-11-16	11.450	11.640	11.320	11.400	10.029	258,103
2023-11-15	11.430	11.450	11.200	11.390	10.020	136,039
2023-11-14	11.380	11.450	11.180	11.400	9.941	194,412
2023-11-13	11.250	11.420	11.200	11.300	9.853	183,698
2023-11-10	11.050	11.200	10.800	11.200	9.766	307,224
2023-11-09	11.400	11.410	11.110	11.130	9.705	168,674
2023-11-08	11.320	11.450	11.270	11.430	9.967	501,499
2023-11-07	11.180	11.250	11.110	11.200	9.766	127,063
2023-11-06	11.100	11.350	11.100	11.160	9.731	272,038
2023-11-03	11.000	11.140	10.950	11.060	9.644	349,809
2023-11-02	10.700	10.930	10.700	10.920	9.522	184,744
2023-11-01	10.610	10.740	10.515	10.650	9.287	296,578
2023-10-31	10.240	10.640	10.200	10.560	9.208	319,807
2023-10-30	9.970	10.230	9.940	10.180	8.877	182,742
2023-10-27	10.000	10.080	9.920	10.000	8.720	82,350
2023-10-26	10.250	10.250	9.890	10.000	8.720	123,685
2023-10-25	9.980	10.200	9.800	10.130	8.833	153,451
2023-10-24	9.900	10.090	9.870	10.010	8.729	74,336
2023-10-23	10.010	10.010	9.630	9.960	8.685	203,705
2023-10-20	10.240	10.240	9.970	10.040	8.755	126,933
2023-10-19	10.100	10.370	9.950	10.250	8.938	218,666
2023-10-18	10.380	10.380	10.170	10.200	8.894	123,622
2023-10-17	10.360	10.380	10.210	10.380	9.051	98,292
2023-10-16	10.350	10.380	10.100	10.360	9.034	171,135
2023-10-13	10.440	10.440	10.240	10.320	8.999	185,978
2023-10-12	10.050	10.490	10.050	10.440	9.104	246,337
2023-10-11	9.930	10.050	9.820	10.030	8.746	256,029
2023-10-10	9.790	9.990	9.650	9.920	8.650	158,314
2023-10-09	9.630	9.740	9.580	9.720	8.476	104,241
2023-10-06	9.620	9.670	9.520	9.630	8.397	53,888
2023-10-05	9.600	9.760	9.570	9.610	8.380	66,300
2023-10-04	9.650	9.650	9.400	9.560	8.336	82,372
2023-10-03	9.570	9.900	9.450	9.690	8.450	191,601
2023-10-02	9.670	9.670	9.480	9.570	8.345	54,931
2023-09-29	9.610	9.790	9.550	9.670	8.432	91,699
2023-09-28	9.550	9.630	9.360	9.480	8.266	87,130
2023-09-27	9.550	9.610	9.440	9.610	8.380	76,811
2023-09-26	9.580	9.690	9.490	9.540	8.319	95,956
2023-09-25	9.680	9.690	9.500	9.610	8.380	61,912
2023-09-22	9.540	9.620	9.480	9.620	8.389	52,789
2023-09-21	9.760	9.830	9.590	9.700	8.458	110,429

← NewerPage 13 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.