Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.380	12.380	12.170	12.250	12.140	335,884
2026-07-23	12.500	12.630	12.300	12.410	12.298	631,801
2026-07-22	12.330	12.520	12.210	12.440	12.328	417,495
2026-07-21	12.200	12.570	12.170	12.350	12.239	2,136,641
2026-07-20	11.640	11.940	11.630	11.940	11.833	365,252
2026-07-17	11.800	11.880	11.630	11.630	11.525	253,604
2026-07-16	11.650	11.930	11.650	11.880	11.773	354,385
2026-07-15	11.940	12.110	11.820	11.880	11.773	279,331
2026-07-14	11.640	11.960	11.640	11.940	11.833	423,571
2026-07-13	11.710	11.820	11.600	11.630	11.525	447,318
2026-07-10	12.090	12.100	11.840	11.990	11.882	359,491
2026-07-09	12.050	12.250	11.975	12.100	11.991	964,445
2026-07-08	11.640	12.030	11.640	11.990	11.882	402,578
2026-07-07	11.700	11.930	11.610	11.920	11.813	510,953
2026-07-06	11.790	11.800	11.390	11.590	11.486	366,456
2026-07-03	11.700	11.840	11.500	11.790	11.684	561,804
2026-07-02	12.200	12.240	11.740	11.750	11.644	1,121,742
2026-07-01	12.580	12.580	12.080	12.150	12.041	661,763
2026-06-30	12.220	12.650	12.160	12.580	12.467	1,177,859
2026-06-29	12.350	12.550	12.160	12.210	12.100	378,144
2026-06-26	12.390	12.470	12.290	12.350	12.239	516,172
2026-06-25	12.200	12.590	12.190	12.390	12.279	573,169
2026-06-24	12.220	12.340	12.145	12.270	12.160	962,237
2026-06-23	12.400	12.400	12.120	12.220	12.110	718,431
2026-06-22	12.280	12.540	12.150	12.200	12.090	1,046,549
2026-06-19	12.340	12.480	12.140	12.430	12.318	2,316,506
2026-06-18	11.930	12.390	11.830	12.350	12.239	899,991
2026-06-17	11.850	11.970	11.710	11.940	11.833	882,874
2026-06-16	11.670	11.950	11.590	11.870	11.763	812,173
2026-06-15	11.460	11.690	11.320	11.690	11.585	652,226
2026-06-12	11.550	11.760	11.450	11.450	11.347	634,954
2026-06-11	11.450	11.550	11.350	11.510	11.406	1,134,233
2026-06-10	11.300	11.450	11.255	11.450	11.347	631,914
2026-06-09	11.070	11.380	10.900	11.310	11.208	587,978
2026-06-05	11.050	11.180	10.970	11.160	11.060	503,887
2026-06-04	11.170	11.270	11.020	11.070	10.970	853,165
2026-06-03	11.300	11.550	11.170	11.320	11.218	951,128
2026-06-02	10.880	11.370	10.850	11.300	11.198	1,238,367
2026-06-01	10.360	10.900	10.360	10.870	10.772	1,377,925
2026-05-29	10.200	10.600	10.190	10.360	10.267	1,267,877
2026-05-28	9.700	10.240	9.670	10.230	10.138	953,688
2026-05-27	8.910	9.920	8.820	9.680	9.593	872,623
2026-05-26	8.900	9.090	8.900	8.910	8.830	443,581
2026-05-25	8.960	9.000	8.810	9.000	8.919	412,580
2026-05-22	8.950	8.960	8.860	8.890	8.810	297,698
2026-05-21	8.800	8.970	8.740	8.910	8.830	216,264
2026-05-20	8.720	8.880	8.625	8.680	8.602	361,712
2026-05-19	8.810	8.870	8.710	8.720	8.642	403,367
2026-05-18	8.900	8.900	8.760	8.840	8.761	241,920
2026-05-15	9.020	9.030	8.800	8.870	8.790	260,911
2026-05-14	9.150	9.150	8.960	9.020	8.825	283,968
2026-05-13	9.160	9.200	9.070	9.150	8.952	203,767
2026-05-12	9.260	9.270	9.100	9.160	8.962	212,024
2026-05-11	9.260	9.340	9.150	9.300	9.099	192,525
2026-05-08	9.150	9.270	9.130	9.270	9.070	182,895
2026-05-07	9.310	9.310	9.140	9.250	9.050	278,415
2026-05-06	9.280	9.430	9.260	9.310	9.109	273,966
2026-05-05	9.180	9.260	9.080	9.210	9.011	173,042
2026-05-04	9.150	9.250	9.090	9.180	8.981	205,112
2026-05-01	9.050	9.190	8.950	9.190	8.991	580,784

← NewerPage 2 of 22 · 1,267 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.