Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.920	9.000	8.750	8.870	8.678	319,242
2026-04-29	8.980	9.010	8.900	8.970	8.776	207,668
2026-04-28	9.180	9.180	8.980	9.010	8.815	410,863
2026-04-27	8.980	9.180	8.950	9.180	8.981	189,832
2026-04-24	9.070	9.110	8.880	8.960	8.766	278,700
2026-04-23	9.070	9.480	8.970	9.200	9.001	562,231
2026-04-22	9.090	9.190	9.000	9.070	8.874	479,824
2026-04-21	9.000	9.120	8.960	9.120	8.923	469,458
2026-04-20	9.050	9.070	8.820	9.030	8.835	348,562
2026-04-17	9.010	9.100	8.940	8.950	8.756	283,855
2026-04-16	9.030	9.155	8.970	8.970	8.776	516,571
2026-04-15	8.990	9.030	8.850	9.030	8.835	373,140
2026-04-14	8.790	8.860	8.660	8.820	8.629	351,838
2026-04-13	8.550	8.620	8.410	8.620	8.434	381,626
2026-04-10	8.720	8.720	8.560	8.590	8.404	317,052
2026-04-09	8.800	8.850	8.690	8.700	8.512	387,301
2026-04-08	8.790	9.000	8.730	8.900	8.708	512,571
2026-04-07	8.450	8.630	8.450	8.620	8.434	430,971
2026-04-02	8.600	8.640	8.300	8.320	8.140	462,708
2026-04-01	8.680	8.770	8.450	8.480	8.297	444,433
2026-03-31	8.460	8.560	8.320	8.530	8.346	411,166
2026-03-30	8.500	8.500	8.320	8.430	8.248	655,918
2026-03-27	8.560	8.570	8.430	8.540	8.355	361,847
2026-03-26	8.700	8.700	8.460	8.560	8.375	547,582
2026-03-25	8.540	8.770	8.460	8.700	8.512	367,756
2026-03-24	8.660	8.660	8.450	8.530	8.346	514,898
2026-03-23	8.520	8.550	8.400	8.410	8.228	333,515
2026-03-20	8.570	8.660	8.520	8.570	8.385	421,762
2026-03-19	8.930	8.990	8.590	8.600	8.414	658,938
2026-03-18	8.730	8.930	8.690	8.930	8.737	327,322
2026-03-17	8.890	9.010	8.750	8.770	8.580	242,545
2026-03-16	8.910	8.990	8.780	8.890	8.698	345,928
2026-03-13	9.300	9.340	8.890	9.010	8.815	332,265
2026-03-12	9.200	9.380	9.150	9.300	9.099	505,076
2026-03-11	8.990	9.250	8.910	9.170	8.972	382,906
2026-03-10	9.000	9.130	8.865	8.960	8.766	518,894
2026-03-09	8.490	9.010	8.280	8.920	8.727	787,965
2026-03-06	8.540	8.800	8.510	8.610	8.424	974,108
2026-03-05	8.700	8.870	8.580	8.610	8.424	948,869
2026-03-04	9.100	9.100	8.530	8.530	8.346	1,054,094
2026-03-03	9.680	9.710	9.130	9.190	8.991	826,068
2026-03-02	9.800	9.990	9.740	9.880	9.554	449,767
2026-02-27	10.450	10.450	9.780	10.050	9.718	1,030,812
2026-02-26	10.350	10.690	10.210	10.390	10.047	1,011,583
2026-02-25	10.300	10.440	10.190	10.280	9.941	277,966
2026-02-24	10.440	10.440	10.030	10.130	9.796	429,492
2026-02-23	10.450	10.560	10.230	10.270	9.931	1,379,235
2026-02-20	10.390	10.505	10.260	10.410	10.066	323,405
2026-02-19	10.490	10.570	10.350	10.430	10.086	1,264,756
2026-02-18	10.110	10.480	10.110	10.440	10.095	311,973
2026-02-17	10.010	10.240	9.920	10.110	9.776	395,329
2026-02-16	9.810	9.930	9.720	9.730	9.409	319,868
2026-02-13	10.020	10.025	9.640	9.700	9.380	473,772
2026-02-12	10.600	10.600	10.000	10.040	9.709	389,374
2026-02-11	10.550	10.590	10.290	10.580	10.231	309,187
2026-02-10	10.200	10.570	10.170	10.530	10.182	366,593
2026-02-09	9.890	10.235	9.890	10.220	9.883	552,736
2026-02-06	9.890	9.910	9.660	9.840	9.515	348,749
2026-02-05	9.860	10.030	9.860	9.930	9.602	155,603
2026-02-04	10.010	10.055	9.800	9.890	9.563	468,623

← NewerPage 3 of 5 · 253 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.