Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	8.260	8.440	8.130	8.150	6.944	133,612
2023-03-29	8.190	8.250	8.160	8.200	6.986	60,615
2023-03-28	8.350	8.370	8.160	8.190	6.978	77,455
2023-03-27	8.250	8.420	8.230	8.300	7.072	100,370
2023-03-24	8.290	8.290	8.150	8.270	7.046	120,502
2023-03-23	8.340	8.350	8.170	8.220	7.004	92,913
2023-03-22	8.350	8.370	8.250	8.350	7.114	153,273
2023-03-21	8.220	8.350	8.220	8.320	7.089	99,093
2023-03-20	8.150	8.240	8.110	8.160	6.952	168,818
2023-03-17	8.170	8.250	8.110	8.220	7.004	243,645
2023-03-16	8.290	8.290	8.100	8.140	6.935	136,069
2023-03-15	8.330	8.410	8.140	8.300	7.072	239,833
2023-03-14	8.300	8.300	8.050	8.140	6.935	336,516
2023-03-13	8.500	8.520	8.320	8.360	7.123	144,104
2023-03-10	8.520	8.600	8.430	8.500	7.242	134,481
2023-03-09	8.460	8.610	8.440	8.610	7.336	122,289
2023-03-08	8.400	8.460	8.360	8.440	7.191	124,723
2023-03-07	8.500	8.510	8.390	8.440	7.191	122,101
2023-03-06	8.350	8.505	8.290	8.430	7.182	158,414
2023-03-03	8.520	8.570	8.260	8.290	7.063	163,299
2023-03-02	8.380	8.690	8.340	8.460	7.208	261,706
2023-03-01	8.280	8.440	8.130	8.310	7.080	370,580
2023-02-28	8.000	8.250	7.880	8.180	6.969	590,370
2023-02-27	8.250	8.280	7.910	8.000	6.816	859,840
2023-02-24	8.500	8.510	8.240	8.280	7.055	280,379
2023-02-23	8.380	8.580	8.380	8.470	7.217	170,122
2023-02-22	8.460	8.530	8.350	8.390	7.148	229,514
2023-02-21	8.510	8.590	8.420	8.460	7.208	220,761
2023-02-20	8.740	8.770	8.520	8.520	7.259	166,907
2023-02-17	8.700	8.820	8.580	8.630	7.353	184,621
2023-02-16	8.600	8.880	8.580	8.750	7.455	159,024
2023-02-15	8.740	8.820	8.550	8.550	7.285	247,924
2023-02-14	8.720	8.830	8.610	8.730	7.438	392,998
2023-02-13	9.000	9.000	8.610	8.710	7.293	341,658
2023-02-10	8.680	9.040	8.500	8.900	7.452	736,144
2023-02-09	9.120	9.190	8.550	8.690	7.276	1,440,145
2023-02-08	10.350	10.390	9.230	9.310	7.796	965,709
2023-02-07	10.450	10.490	10.300	10.420	8.725	111,851
2023-02-06	10.700	10.730	10.440	10.480	8.775	70,205
2023-02-03	10.550	10.910	10.550	10.730	8.985	83,201
2023-02-02	10.670	10.720	10.360	10.590	8.867	112,905
2023-02-01	10.880	10.880	10.660	10.670	8.934	62,293
2023-01-31	10.770	11.000	10.640	10.640	8.909	110,435
2023-01-30	11.000	11.050	10.570	10.750	9.001	171,398
2023-01-27	11.120	11.180	10.950	11.100	9.294	91,180
2023-01-25	11.000	11.140	10.890	11.110	9.303	99,344
2023-01-24	10.960	11.040	10.880	10.960	9.177	57,783
2023-01-23	10.950	10.950	10.780	10.930	9.152	49,285
2023-01-20	11.000	11.050	10.850	10.950	9.169	87,260
2023-01-19	10.900	11.000	10.800	11.000	9.211	33,062
2023-01-18	10.840	11.010	10.750	10.900	9.127	74,800
2023-01-17	10.680	10.840	10.680	10.830	9.068	59,197
2023-01-16	10.790	11.040	10.680	10.680	8.943	182,709
2023-01-13	10.930	10.930	10.690	10.780	9.026	82,234
2023-01-12	10.840	10.950	10.730	10.910	9.135	38,653
2023-01-11	10.600	10.810	10.600	10.810	9.052	46,196
2023-01-10	10.600	10.710	10.460	10.590	8.867	59,211
2023-01-09	10.480	10.730	10.460	10.540	8.826	46,719
2023-01-06	10.450	10.510	10.280	10.460	8.759	90,468
2023-01-05	10.340	10.550	10.280	10.460	8.759	49,435

← NewerPage 16 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.