Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	12.340	12.840	12.340	12.800	10.465	65,884
2022-07-13	12.250	12.490	12.080	12.470	10.195	63,235
2022-07-12	12.140	12.300	12.090	12.140	9.925	57,478
2022-07-11	12.100	12.270	11.930	12.010	9.819	56,752
2022-07-08	11.830	12.060	11.750	11.950	9.770	64,880
2022-07-07	11.770	11.830	11.560	11.830	9.672	59,016
2022-07-06	11.460	12.060	11.370	11.770	9.623	118,812
2022-07-05	11.650	11.650	11.370	11.400	9.320	43,597
2022-07-04	11.400	11.560	11.300	11.400	9.320	210,687
2022-07-01	11.100	11.600	11.050	11.400	9.320	79,189
2022-06-30	11.210	11.360	11.010	11.040	9.026	59,444
2022-06-29	11.730	11.750	11.150	11.190	9.148	88,257
2022-06-28	11.600	11.850	11.470	11.760	9.614	112,022
2022-06-27	11.580	11.700	11.410	11.620	9.500	83,308
2022-06-24	10.870	11.410	10.870	11.350	9.279	70,709
2022-06-23	11.000	11.200	10.900	10.900	8.911	65,279
2022-06-22	10.950	11.090	10.880	11.010	9.001	59,812
2022-06-21	11.000	11.110	10.800	10.930	8.936	194,488
2022-06-20	10.700	10.980	10.655	10.960	8.960	142,303
2022-06-17	10.680	10.700	10.330	10.670	8.723	388,696
2022-06-16	11.070	11.080	10.720	10.750	8.789	353,461
2022-06-15	11.500	11.510	10.920	11.010	9.001	250,493
2022-06-14	11.250	11.640	10.870	11.570	9.459	303,155
2022-06-10	11.700	11.700	11.360	11.500	9.402	101,069
2022-06-09	11.800	11.840	11.540	11.680	9.549	115,743
2022-06-08	11.700	11.920	11.700	11.710	9.574	140,404
2022-06-07	11.870	11.990	11.670	11.850	9.688	117,440
2022-06-06	12.190	12.190	11.800	11.860	9.696	125,099
2022-06-03	12.500	12.510	12.220	12.330	10.080	48,478
2022-06-02	12.440	12.480	12.210	12.210	9.982	68,424
2022-06-01	12.590	12.640	12.420	12.430	10.162	100,398
2022-05-31	12.570	12.600	12.410	12.460	10.187	100,344
2022-05-30	12.370	12.570	12.120	12.490	10.211	107,970
2022-05-27	12.420	12.420	11.990	12.020	9.827	151,255
2022-05-26	12.150	12.420	12.020	12.020	9.827	79,960
2022-05-25	12.360	12.400	12.050	12.130	9.917	106,542
2022-05-24	12.350	12.620	12.350	12.460	10.187	140,109
2022-05-23	12.350	12.700	12.310	12.500	10.219	77,497
2022-05-20	12.200	12.610	12.200	12.290	10.048	122,018
2022-05-19	12.570	12.570	12.180	12.180	9.958	119,064
2022-05-18	12.590	13.080	12.550	12.810	10.473	132,361
2022-05-17	12.400	12.590	12.330	12.520	10.236	108,849
2022-05-16	12.600	12.680	12.290	12.460	10.187	184,378
2022-05-13	12.480	12.690	12.280	12.600	10.195	119,510
2022-05-12	12.500	12.610	12.040	12.400	10.033	158,910
2022-05-11	12.280	12.810	12.100	12.470	10.090	276,053
2022-05-10	12.000	12.270	11.600	12.270	9.928	277,860
2022-05-09	12.460	12.470	12.100	12.110	9.798	210,849
2022-05-06	12.800	12.860	12.310	12.500	10.114	492,086
2022-05-05	13.120	13.330	13.000	13.160	10.648	98,965
2022-05-04	13.120	13.310	12.860	13.010	10.527	110,627
2022-05-03	13.050	13.430	13.020	13.110	10.608	63,104
2022-05-02	13.140	13.170	12.830	13.060	10.567	114,289
2022-04-29	13.160	13.400	13.130	13.220	10.697	88,922
2022-04-28	13.120	13.260	13.030	13.120	10.616	52,184
2022-04-27	12.990	13.310	12.800	13.120	10.616	101,600
2022-04-26	13.350	13.350	13.060	13.150	10.640	73,864
2022-04-22	13.350	13.450	13.180	13.450	10.883	61,808
2022-04-21	13.600	13.830	13.350	13.460	10.891	38,152
2022-04-20	13.510	13.720	13.430	13.530	10.947	70,864

← NewerPage 19 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.