Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.160	13.270	12.850	13.000	10.410	203,285
2022-01-20	14.090	14.090	13.170	13.280	10.634	174,994
2022-01-19	13.830	14.290	13.830	14.140	11.323	91,873
2022-01-18	13.540	14.200	13.340	14.020	11.227	142,631
2022-01-17	13.230	13.570	13.110	13.240	10.602	95,434
2022-01-14	12.800	13.270	12.540	13.240	10.602	166,125
2022-01-13	13.400	13.400	13.020	13.050	10.450	79,126
2022-01-12	13.440	13.500	13.200	13.400	10.730	72,530
2022-01-11	13.520	13.530	13.200	13.230	10.594	118,186
2022-01-10	13.650	13.650	13.450	13.550	10.850	90,256
2022-01-07	14.090	14.090	13.600	13.690	10.962	98,272
2022-01-06	14.450	14.500	13.760	13.800	11.050	151,561
2022-01-05	14.750	14.870	14.620	14.730	11.795	53,769
2022-01-04	14.800	14.800	14.460	14.780	11.835	69,721
2021-12-31	14.850	14.850	14.680	14.840	11.883	32,853
2021-12-30	14.640	14.970	14.630	14.850	11.891	53,599
2021-12-29	14.850	14.920	14.530	14.790	11.843	69,291
2021-12-24	14.670	15.030	14.620	14.910	11.939	55,956
2021-12-23	14.510	14.690	14.490	14.670	11.747	48,351
2021-12-22	14.100	14.560	13.990	14.500	11.611	79,759
2021-12-21	14.070	14.170	13.900	14.040	11.243	64,325
2021-12-20	14.450	14.480	14.010	14.070	11.267	44,342
2021-12-17	14.500	14.660	14.260	14.660	11.739	152,417
2021-12-16	14.550	14.860	14.280	14.780	11.835	111,431
2021-12-15	14.100	14.500	14.010	14.500	11.611	80,883
2021-12-14	14.080	14.400	13.850	14.300	11.451	71,960
2021-12-13	14.450	14.450	14.060	14.080	11.275	51,697
2021-12-10	14.220	14.520	13.850	14.520	11.627	144,079
2021-12-09	14.160	14.290	14.020	14.220	11.387	61,457
2021-12-08	13.700	14.330	13.700	14.210	11.379	212,555
2021-12-07	13.200	13.750	13.200	13.590	10.882	81,046
2021-12-06	14.020	14.020	13.200	13.200	10.570	294,793
2021-12-03	14.000	14.150	13.770	14.070	11.267	219,898
2021-12-02	14.000	14.050	13.770	13.880	11.115	80,129
2021-12-01	13.900	14.000	13.510	14.000	11.211	155,521
2021-11-30	14.000	14.190	13.880	14.140	11.323	156,527
2021-11-29	13.540	13.960	13.340	13.920	11.147	131,445
2021-11-26	13.980	14.210	13.640	13.680	10.954	66,471
2021-11-25	14.300	14.300	13.900	13.980	11.195	63,437
2021-11-24	14.150	14.300	14.040	14.300	11.451	70,046
2021-11-23	14.750	14.750	14.040	14.350	11.491	111,378
2021-11-22	14.450	14.840	14.450	14.750	11.811	91,373
2021-11-19	14.490	14.700	14.210	14.510	11.619	52,190
2021-11-18	14.000	14.440	14.000	14.430	11.555	55,819
2021-11-17	14.280	14.340	14.080	14.100	11.291	44,939
2021-11-16	14.510	14.540	14.050	14.160	11.339	43,628
2021-11-15	14.220	14.700	14.220	14.600	11.691	101,426
2021-11-12	14.500	14.520	14.040	14.210	11.379	49,983
2021-11-11	14.550	14.690	14.410	14.510	11.547	82,325
2021-11-10	14.500	14.820	14.450	14.620	11.635	73,196
2021-11-09	15.040	15.070	14.560	14.590	11.611	113,819
2021-11-08	15.450	15.450	14.900	14.950	11.898	78,945
2021-11-05	15.100	15.460	15.090	15.460	12.304	83,103
2021-11-04	15.390	15.390	15.000	15.060	11.985	258,096
2021-11-03	15.600	15.770	15.210	15.390	12.248	132,233
2021-11-02	15.280	15.890	15.230	15.600	12.415	225,884
2021-11-01	15.040	15.390	14.810	15.150	12.057	157,508
2021-10-29	15.000	15.070	14.790	14.990	11.929	103,717
2021-10-28	14.800	15.090	14.600	15.090	12.009	194,553
2021-10-27	14.980	15.310	14.660	15.000	11.937	312,750

← NewerPage 21 of 22 · 1,266 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.