Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.760	9.830	9.590	9.700	8.458	110,429
2023-09-20	9.650	9.770	9.560	9.720	8.476	117,555
2023-09-19	9.830	9.830	9.560	9.700	8.458	92,484
2023-09-18	9.800	9.880	9.700	9.750	8.502	140,613
2023-09-15	9.580	9.990	9.500	9.990	8.711	462,765
2023-09-14	9.350	9.550	9.230	9.510	8.293	170,481
2023-09-13	9.460	9.470	9.190	9.320	8.127	105,850
2023-09-12	9.640	9.640	9.430	9.460	8.249	142,719
2023-09-11	9.670	9.670	9.410	9.640	8.406	373,456
2023-09-08	9.540	9.690	9.400	9.670	8.432	118,304
2023-09-07	9.670	9.750	9.530	9.600	8.371	76,347
2023-09-06	9.980	9.980	9.590	9.700	8.458	99,136
2023-09-05	9.870	10.000	9.650	9.990	8.711	151,373
2023-09-04	10.110	10.120	9.830	9.860	8.598	163,340
2023-09-01	9.890	10.030	9.740	9.980	8.702	387,015
2023-08-31	9.150	9.950	9.150	9.870	8.607	981,394
2023-08-30	8.420	8.910	8.370	8.880	7.743	549,985
2023-08-29	8.410	8.450	8.380	8.410	7.333	233,249
2023-08-28	8.350	8.420	8.300	8.410	7.333	160,214
2023-08-25	8.370	8.370	8.210	8.280	7.220	75,678
2023-08-24	8.380	8.420	8.250	8.370	7.299	74,188
2023-08-23	8.390	8.420	8.260	8.380	7.307	65,389
2023-08-22	8.350	8.400	8.250	8.400	7.325	115,631
2023-08-21	8.230	8.350	8.160	8.310	7.246	113,317
2023-08-18	8.400	8.410	8.230	8.230	7.176	70,373
2023-08-17	8.350	8.370	8.160	8.310	7.246	150,091
2023-08-16	8.320	8.410	8.240	8.410	7.333	164,221
2023-08-15	8.440	8.550	8.360	8.370	7.211	134,077
2023-08-14	8.470	8.500	8.340	8.440	7.272	248,029
2023-08-11	8.320	8.600	8.220	8.470	7.298	249,426
2023-08-10	8.180	8.355	8.110	8.270	7.125	185,929
2023-08-09	8.070	8.220	8.060	8.160	7.030	297,090
2023-08-08	8.100	8.200	8.020	8.050	6.936	284,027
2023-08-07	8.400	8.400	8.010	8.020	6.910	315,541
2023-08-04	8.340	8.570	8.290	8.400	7.237	971,682
2023-08-03	8.060	8.060	7.930	8.020	6.910	98,216
2023-08-02	8.030	8.210	7.990	8.060	6.944	836,108
2023-08-01	8.050	8.130	7.950	8.060	6.944	146,446
2023-07-31	7.930	8.050	7.930	8.000	6.893	240,165
2023-07-28	7.870	7.900	7.700	7.890	6.798	187,992
2023-07-27	7.760	7.930	7.690	7.880	6.789	236,621
2023-07-26	7.650	7.740	7.520	7.740	6.669	469,619
2023-07-25	7.820	7.860	7.580	7.680	6.617	389,077
2023-07-24	7.840	7.840	7.750	7.770	6.694	146,383
2023-07-21	7.920	7.930	7.810	7.840	6.755	172,159
2023-07-20	8.070	8.100	7.850	7.910	6.815	239,804
2023-07-19	7.980	8.230	7.930	8.050	6.936	237,211
2023-07-18	8.250	8.280	7.910	7.960	6.858	323,349
2023-07-17	8.350	8.350	8.200	8.290	7.142	102,080
2023-07-14	8.300	8.310	8.220	8.300	7.151	57,961
2023-07-13	8.100	8.280	8.090	8.280	7.134	129,525
2023-07-12	8.180	8.210	8.030	8.030	6.918	176,682
2023-07-11	8.130	8.180	8.090	8.140	7.013	57,197
2023-07-10	8.150	8.160	8.080	8.100	6.979	152,647
2023-07-07	8.150	8.290	8.050	8.150	7.022	70,497
2023-07-06	8.400	8.490	8.180	8.190	7.056	98,865
2023-07-05	8.390	8.475	8.310	8.420	7.254	130,083
2023-07-04	8.300	8.420	8.240	8.400	7.237	200,745
2023-07-03	8.190	8.370	8.170	8.310	7.160	163,771
2023-06-30	8.330	8.330	8.070	8.200	7.065	183,290

← NewerPage 14 of 22 · 1,269 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.