Dicker Data Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 14.980 | 15.310 | 14.660 | 15.000 | 11.937 | 312,750 |
| 2021-10-26 | 13.300 | 15.130 | 13.230 | 15.060 | 11.985 | 861,664 |
| 2021-10-25 | 13.120 | 13.200 | 12.960 | 13.200 | 10.505 | 166,111 |
| 2021-10-22 | 12.960 | 13.100 | 12.770 | 13.100 | 10.425 | 482,572 |
| 2021-10-21 | 13.020 | 13.120 | 12.860 | 12.860 | 10.234 | 77,954 |
| 2021-10-20 | 12.970 | 13.150 | 12.950 | 13.020 | 10.362 | 131,456 |
| 2021-10-19 | 12.810 | 13.050 | 12.710 | 12.900 | 10.266 | 81,734 |
| 2021-10-18 | 13.190 | 13.190 | 12.700 | 12.810 | 10.195 | 128,276 |
| 2021-10-15 | 12.980 | 13.200 | 12.800 | 13.200 | 10.505 | 235,527 |
| 2021-10-14 | 12.830 | 12.920 | 12.630 | 12.730 | 10.131 | 151,064 |
← NewerPage 22 of 22 · 1,270 trading days
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.