Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.250	10.370	10.160	10.340	8.658	84,696
2023-01-03	10.250	10.280	10.120	10.220	8.558	47,339
2022-12-30	10.310	10.350	10.160	10.190	8.532	63,306
2022-12-29	10.270	10.270	10.070	10.220	8.558	36,840
2022-12-28	10.410	10.480	10.160	10.250	8.583	61,894
2022-12-23	10.350	10.470	10.250	10.410	8.717	42,061
2022-12-22	10.260	10.480	10.180	10.420	8.725	85,043
2022-12-21	10.210	10.280	10.150	10.250	8.583	117,969
2022-12-20	10.250	10.290	10.055	10.200	8.541	180,258
2022-12-19	10.820	10.820	10.200	10.200	8.541	208,442
2022-12-16	10.150	11.060	10.150	11.060	9.261	216,927
2022-12-15	10.390	10.750	10.210	10.550	8.834	187,657
2022-12-14	10.300	10.390	10.090	10.300	8.625	115,496
2022-12-13	10.140	10.350	10.140	10.260	8.591	112,743
2022-12-12	10.300	10.450	10.140	10.140	8.491	72,259
2022-12-09	10.310	10.470	10.220	10.250	8.583	202,805
2022-12-08	10.280	10.410	10.180	10.180	8.524	153,488
2022-12-07	10.790	10.860	10.150	10.150	8.499	392,633
2022-12-06	10.760	11.040	10.760	10.790	9.035	122,399
2022-12-05	11.160	11.160	10.950	11.100	9.294	91,981
2022-12-02	11.000	11.230	11.000	11.160	9.345	99,974
2022-12-01	10.940	11.130	10.800	11.000	9.211	114,112
2022-11-30	11.200	11.200	10.850	10.890	9.119	169,165
2022-11-29	10.800	11.210	10.750	11.200	9.378	187,453
2022-11-28	10.630	10.930	10.630	10.840	9.077	144,123
2022-11-25	10.460	10.650	10.460	10.630	8.901	46,018
2022-11-24	10.380	10.480	10.280	10.450	8.750	69,782
2022-11-23	10.350	10.400	10.175	10.300	8.625	137,250
2022-11-22	10.500	10.560	10.275	10.300	8.625	75,218
2022-11-21	10.600	10.680	10.415	10.480	8.775	101,266
2022-11-18	10.680	10.750	10.460	10.600	8.876	60,933
2022-11-17	10.490	10.680	10.410	10.680	8.943	74,018
2022-11-16	10.380	10.560	10.360	10.390	8.700	85,024
2022-11-15	10.120	10.480	10.010	10.410	8.717	153,087
2022-11-14	10.530	10.620	10.350	10.350	8.558	112,138
2022-11-11	10.250	10.530	10.200	10.470	8.657	209,369
2022-11-10	9.900	10.050	9.780	9.950	8.227	117,933
2022-11-09	10.060	10.110	9.860	9.890	8.177	165,029
2022-11-08	10.250	10.260	10.050	10.060	8.318	147,300
2022-11-07	10.200	10.340	10.090	10.250	8.475	144,947
2022-11-04	10.050	10.240	10.020	10.090	8.343	143,590
2022-11-03	10.000	10.100	9.930	10.010	8.276	101,776
2022-11-02	10.440	10.450	10.100	10.170	8.409	291,290
2022-11-01	10.750	10.780	10.390	10.440	8.632	201,745
2022-10-31	10.700	11.000	10.660	10.770	8.905	353,208
2022-10-28	10.310	10.600	10.180	10.550	8.723	198,912
2022-10-27	10.130	10.380	10.070	10.360	8.566	80,684
2022-10-26	10.100	10.240	10.030	10.150	8.392	84,279
2022-10-25	10.020	10.240	9.990	10.090	8.343	120,560
2022-10-24	9.800	10.100	9.685	10.010	8.276	159,072
2022-10-21	9.580	9.580	9.400	9.490	7.847	200,560
2022-10-20	9.450	9.620	9.300	9.500	7.855	143,360
2022-10-19	9.510	9.650	9.410	9.510	7.863	164,262
2022-10-18	9.500	9.560	9.415	9.510	7.863	118,610
2022-10-17	9.200	9.470	9.140	9.350	7.731	182,047
2022-10-14	9.350	9.390	9.135	9.260	7.656	292,433
2022-10-13	9.750	9.880	9.230	9.260	7.656	402,939
2022-10-12	10.040	10.040	9.510	9.830	8.128	397,210
2022-10-11	10.100	10.170	10.020	10.070	8.326	195,065
2022-10-10	10.230	10.250	9.950	10.000	8.268	174,919

← NewerPage 17 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.