Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.390	10.440	10.210	10.260	8.483	68,696
2022-10-06	10.390	10.520	10.340	10.440	8.632	144,959
2022-10-05	10.700	10.730	10.355	10.380	8.582	256,638
2022-10-04	10.330	10.600	10.260	10.590	8.756	204,696
2022-10-03	10.250	10.340	10.080	10.260	8.483	98,788
2022-09-30	10.150	10.270	10.080	10.230	8.458	202,207
2022-09-29	10.130	10.380	10.110	10.210	8.442	164,569
2022-09-28	10.100	10.300	9.980	10.100	8.351	311,701
2022-09-27	10.200	10.240	9.990	10.100	8.351	196,395
2022-09-26	9.980	10.200	9.950	10.140	8.384	261,977
2022-09-23	10.330	10.360	9.830	10.030	8.293	494,965
2022-09-21	10.380	10.450	10.300	10.370	8.574	131,936
2022-09-20	10.410	10.570	10.330	10.410	8.607	112,557
2022-09-19	10.290	10.350	10.220	10.340	8.549	202,029
2022-09-16	10.380	10.510	10.270	10.270	8.491	255,217
2022-09-15	10.460	10.640	10.360	10.490	8.673	252,943
2022-09-14	10.380	10.540	10.280	10.480	8.665	178,503
2022-09-13	10.370	10.700	10.290	10.600	8.764	239,285
2022-09-12	10.610	10.730	10.380	10.400	8.599	218,559
2022-09-09	10.600	10.610	10.420	10.590	8.756	110,530
2022-09-08	10.430	10.700	10.390	10.580	8.748	303,920
2022-09-07	10.390	10.580	10.330	10.340	8.549	327,517
2022-09-06	10.400	10.670	10.330	10.390	8.591	355,690
2022-09-05	10.410	10.520	10.330	10.380	8.582	244,666
2022-09-02	10.700	10.840	10.430	10.450	8.640	182,991
2022-09-01	11.310	11.310	10.520	10.600	8.764	338,719
2022-08-31	10.400	11.310	10.220	11.310	9.351	920,763
2022-08-30	11.480	11.480	11.480	11.480	9.492	0
2022-08-29	11.540	11.700	11.290	11.480	9.492	110,528
2022-08-26	11.730	11.860	11.550	11.580	9.575	108,353
2022-08-25	11.700	11.780	11.600	11.700	9.674	110,112
2022-08-24	11.840	11.910	11.670	11.680	9.657	226,393
2022-08-23	11.810	11.890	11.740	11.840	9.790	86,566
2022-08-22	12.020	12.140	11.930	11.970	9.897	245,672
2022-08-19	11.710	12.110	11.680	12.020	9.938	205,682
2022-08-18	11.400	11.710	11.370	11.600	9.591	127,108
2022-08-17	11.350	11.630	11.320	11.520	9.525	89,340
2022-08-16	11.790	11.790	11.280	11.390	9.417	107,611
2022-08-15	11.520	11.810	11.500	11.600	9.484	87,213
2022-08-12	11.690	11.690	11.420	11.450	9.361	89,053
2022-08-11	11.380	11.710	11.370	11.660	9.533	108,259
2022-08-10	11.500	11.590	11.270	11.270	9.214	109,049
2022-08-09	11.450	11.640	11.400	11.520	9.418	45,361
2022-08-08	11.700	11.760	11.470	11.500	9.402	130,768
2022-08-05	11.620	11.730	11.480	11.700	9.565	67,791
2022-08-04	11.500	11.720	11.270	11.610	9.492	163,963
2022-08-03	11.160	11.280	11.010	11.170	9.132	150,171
2022-08-02	11.200	11.200	10.905	11.160	9.124	272,125
2022-08-01	11.290	11.330	11.110	11.200	9.157	72,775
2022-07-29	11.370	11.410	11.220	11.260	9.206	263,146
2022-07-28	11.420	11.685	11.250	11.250	9.197	239,972
2022-07-27	11.400	11.430	11.160	11.190	9.148	150,689
2022-07-26	11.750	11.790	11.350	11.420	9.336	481,358
2022-07-25	12.960	13.030	11.660	11.670	9.541	407,722
2022-07-22	13.500	13.530	13.040	13.040	10.661	179,149
2022-07-21	13.100	13.560	13.040	13.560	11.086	180,387
2022-07-20	12.860	13.130	12.630	13.110	10.718	114,561
2022-07-19	12.600	12.740	12.420	12.740	10.416	54,419
2022-07-18	12.800	12.830	12.410	12.560	10.268	116,344
2022-07-15	12.800	12.810	12.570	12.640	10.334	62,823

← NewerPage 18 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.