Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13.350	13.590	13.330	13.420	10.858	41,522
2022-04-14	13.440	13.670	13.375	13.450	10.883	102,129
2022-04-13	13.440	13.680	13.230	13.420	10.858	170,765
2022-04-12	13.680	13.700	13.420	13.440	10.875	79,827
2022-04-11	14.060	14.090	13.660	13.780	11.150	61,588
2022-04-08	14.010	14.140	13.750	13.930	11.271	52,363
2022-04-07	14.150	14.180	13.920	14.000	11.328	45,317
2022-04-06	14.300	14.390	14.040	14.180	11.473	75,358
2022-04-05	14.500	14.630	14.260	14.420	11.667	40,636
2022-04-04	14.400	14.590	14.200	14.390	11.643	54,062
2022-04-01	14.630	14.630	14.230	14.320	11.587	58,711
2022-03-31	14.800	14.950	14.550	14.590	11.805	58,570
2022-03-30	14.300	14.770	14.300	14.740	11.926	133,335
2022-03-29	14.400	14.770	14.110	14.200	11.489	143,398
2022-03-28	14.500	14.570	14.320	14.400	11.651	98,964
2022-03-25	15.600	15.690	14.380	14.450	11.692	196,956
2022-03-24	14.800	15.350	14.710	15.280	12.363	264,772
2022-03-23	14.950	14.990	14.700	14.750	11.934	117,491
2022-03-22	14.890	14.890	14.540	14.880	12.040	116,347
2022-03-21	14.950	15.000	14.350	14.580	11.797	170,977
2022-03-18	14.790	14.970	14.630	14.790	11.967	480,736
2022-03-17	14.560	14.790	14.300	14.700	11.894	137,209
2022-03-16	14.490	14.610	14.300	14.400	11.651	170,176
2022-03-15	13.990	14.480	13.900	14.310	11.578	148,054
2022-03-14	13.450	14.110	13.450	13.800	11.166	130,612
2022-03-11	13.980	13.980	13.320	13.360	10.810	39,614
2022-03-10	13.740	14.100	13.710	13.880	11.231	67,871
2022-03-09	13.000	13.730	12.820	13.730	11.109	89,707
2022-03-08	13.100	13.160	12.840	12.920	10.454	89,965
2022-03-07	13.860	13.860	12.870	13.080	10.583	142,277
2022-03-04	13.700	13.870	13.550	13.870	11.222	114,901
2022-03-03	13.850	13.900	13.500	13.750	11.125	101,719
2022-03-02	14.400	14.500	13.650	13.750	11.125	208,224
2022-03-01	14.200	14.900	14.180	14.670	11.870	225,608
2022-02-28	13.850	14.270	13.680	14.150	11.449	113,709
2022-02-25	13.650	14.350	13.650	13.790	11.158	131,511
2022-02-24	14.040	14.170	13.540	13.700	11.085	147,128
2022-02-23	14.050	14.600	14.030	14.450	11.692	62,257
2022-02-22	14.990	14.990	14.170	14.290	11.562	129,813
2022-02-21	14.690	15.000	14.560	15.000	12.137	106,545
2022-02-18	14.250	14.460	14.200	14.400	11.651	57,009
2022-02-17	14.380	14.660	14.120	14.330	11.595	68,063
2022-02-16	14.500	14.680	14.160	14.240	11.522	76,567
2022-02-15	14.300	14.470	14.030	14.230	11.514	105,391
2022-02-14	14.010	14.430	14.000	14.410	11.659	124,431
2022-02-11	14.670	14.800	14.340	14.520	11.627	91,961
2022-02-10	14.700	15.000	14.430	14.680	11.755	116,254
2022-02-09	13.790	14.740	13.790	14.590	11.683	244,001
2022-02-08	13.150	13.540	13.150	13.540	10.842	71,624
2022-02-07	13.070	13.460	13.070	13.280	10.634	80,634
2022-02-04	12.910	13.170	12.850	13.070	10.466	35,210
2022-02-03	13.220	13.220	12.850	12.900	10.330	40,307
2022-02-02	13.350	13.410	13.200	13.220	10.586	34,376
2022-02-01	12.750	13.490	12.750	13.360	10.698	75,373
2022-01-31	12.760	12.990	12.640	12.710	10.178	65,044
2022-01-28	12.030	12.940	11.900	12.630	10.114	251,298
2022-01-27	12.650	12.780	11.870	12.050	9.649	249,130
2022-01-25	12.800	12.990	12.600	12.600	10.090	145,623
2022-01-24	12.950	13.160	12.530	12.860	10.298	174,914
2022-01-21	13.160	13.270	12.850	13.000	10.410	203,285

← NewerPage 20 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.