Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.770	8.220	7.770	8.200	7.065	368,673
2023-06-27	7.840	7.840	7.630	7.760	6.686	341,274
2023-06-26	7.940	7.960	7.820	7.840	6.755	210,554
2023-06-23	8.040	8.060	7.920	7.960	6.858	194,406
2023-06-22	8.170	8.180	8.030	8.040	6.927	151,309
2023-06-21	8.050	8.210	8.020	8.150	7.022	199,476
2023-06-20	8.100	8.130	8.010	8.060	6.944	144,847
2023-06-19	8.170	8.200	8.020	8.100	6.979	161,072
2023-06-16	8.090	8.250	8.050	8.190	7.056	162,573
2023-06-15	8.180	8.230	8.020	8.070	6.953	154,088
2023-06-14	8.400	8.400	8.130	8.150	7.022	186,767
2023-06-13	8.520	8.550	8.270	8.330	7.177	109,682
2023-06-09	8.440	8.590	8.410	8.560	7.375	137,487
2023-06-08	8.280	8.450	8.210	8.430	7.263	149,091
2023-06-07	8.370	8.370	8.150	8.300	7.151	267,764
2023-06-06	8.420	8.430	8.200	8.300	7.151	171,708
2023-06-05	8.340	8.550	8.330	8.420	7.254	154,166
2023-06-02	8.500	8.530	8.340	8.420	7.254	105,954
2023-06-01	8.490	8.580	8.400	8.400	7.237	189,300
2023-05-31	8.560	8.600	8.310	8.530	7.349	1,547,775
2023-05-30	8.370	8.490	8.310	8.420	7.254	90,257
2023-05-29	8.430	8.530	8.350	8.420	7.254	165,234
2023-05-26	8.250	8.420	8.140	8.390	7.229	120,377
2023-05-25	8.240	8.350	8.240	8.270	7.125	81,603
2023-05-24	8.550	8.550	8.240	8.290	7.142	178,852
2023-05-23	8.490	8.615	8.400	8.550	7.366	141,968
2023-05-22	8.770	8.780	8.480	8.480	7.306	148,572
2023-05-19	8.750	8.790	8.660	8.790	7.573	139,699
2023-05-18	8.710	8.780	8.610	8.630	7.435	181,221
2023-05-17	8.830	8.830	8.610	8.640	7.444	211,181
2023-05-16	9.020	9.060	8.810	8.840	7.616	185,782
2023-05-15	9.000	9.080	8.910	9.010	7.677	351,359
2023-05-12	8.840	9.000	8.740	8.960	7.634	170,947
2023-05-11	8.900	9.080	8.640	8.770	7.472	392,324
2023-05-10	8.510	9.000	8.510	8.840	7.532	474,984
2023-05-09	8.430	8.440	8.300	8.330	7.097	97,055
2023-05-08	8.170	8.450	8.170	8.420	7.174	116,131
2023-05-05	8.000	8.250	8.000	8.100	6.901	155,215
2023-05-04	8.030	8.030	7.820	7.970	6.791	375,794
2023-05-03	7.960	8.010	7.920	8.010	6.825	205,272
2023-05-02	8.030	8.080	7.960	8.010	6.825	148,699
2023-05-01	8.200	8.280	8.030	8.030	6.842	139,062
2023-04-28	8.100	8.200	8.070	8.150	6.944	70,274
2023-04-27	8.130	8.150	8.030	8.100	6.901	41,379
2023-04-26	8.180	8.180	8.080	8.120	6.918	59,737
2023-04-24	7.960	8.230	7.960	8.190	6.978	97,572
2023-04-21	8.050	8.090	7.950	7.960	6.782	238,205
2023-04-20	8.200	8.230	8.060	8.070	6.876	241,142
2023-04-19	8.280	8.290	8.160	8.210	6.995	127,104
2023-04-18	8.390	8.390	8.210	8.280	7.055	160,865
2023-04-17	8.320	8.430	8.260	8.390	7.148	115,320
2023-04-14	8.350	8.460	8.280	8.290	7.063	151,316
2023-04-13	8.440	8.560	8.310	8.360	7.123	128,478
2023-04-12	8.450	8.550	8.410	8.440	7.191	210,983
2023-04-11	8.300	8.490	8.270	8.400	7.157	132,294
2023-04-06	8.400	8.470	8.220	8.260	7.038	107,690
2023-04-05	8.250	8.430	8.180	8.430	7.182	186,095
2023-04-04	8.350	8.390	8.220	8.260	7.038	126,457
2023-04-03	8.230	8.350	8.200	8.300	7.072	139,049
2023-03-31	8.150	8.230	8.150	8.190	6.978	65,657

← NewerPage 15 of 22 · 1,265 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.