Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.050	10.170	10.010	10.010	9.680	265,159
2026-02-02	10.000	10.160	9.920	10.080	9.747	332,343
2026-01-30	9.990	10.060	9.940	10.050	9.718	217,229
2026-01-29	10.150	10.150	9.990	10.010	9.680	268,599
2026-01-28	10.200	10.260	10.105	10.180	9.844	175,387
2026-01-27	10.250	10.325	10.160	10.270	9.931	253,697
2026-01-23	10.050	10.340	10.050	10.280	9.941	192,170
2026-01-22	10.110	10.240	10.030	10.240	9.902	306,844
2026-01-21	10.100	10.125	9.920	10.110	9.776	366,393
2026-01-20	10.050	10.210	10.050	10.200	9.863	144,849
2026-01-19	10.350	10.350	10.120	10.250	9.912	167,311
2026-01-16	10.150	10.365	10.070	10.310	9.970	223,864
2026-01-15	10.030	10.180	10.030	10.120	9.786	172,083
2026-01-14	9.950	10.175	9.900	10.130	9.796	268,753
2026-01-13	10.100	10.120	9.900	9.900	9.573	333,979
2026-01-12	10.170	10.350	10.060	10.190	9.854	270,776
2026-01-09	10.000	10.290	10.000	10.210	9.873	231,422
2026-01-08	9.690	10.100	9.690	10.040	9.709	352,184
2026-01-07	9.570	9.690	9.550	9.690	9.370	158,377
2026-01-06	9.610	9.685	9.450	9.570	9.254	330,306
2026-01-05	10.150	10.190	9.530	9.610	9.293	535,465
2026-01-02	10.290	10.290	10.065	10.150	9.815	98,997
2025-12-31	10.120	10.290	10.120	10.290	9.950	234,797
2025-12-30	10.120	10.270	10.120	10.190	9.854	139,434
2025-12-29	10.160	10.190	10.090	10.120	9.786	67,301
2025-12-24	10.100	10.200	9.955	10.160	9.825	106,623
2025-12-23	10.275	10.275	10.165	10.250	9.912	264,937
2025-12-22	10.050	10.330	10.050	10.210	9.873	198,503
2025-12-19	10.060	10.230	10.030	10.230	9.892	432,055
2025-12-18	9.910	10.090	9.910	10.040	9.709	211,338
2025-12-17	10.030	10.110	9.915	10.010	9.680	143,875
2025-12-16	10.000	10.135	9.960	10.110	9.776	1,272,083
2025-12-15	10.100	10.110	9.965	10.000	9.670	278,295
2025-12-12	10.250	10.300	10.050	10.090	9.757	217,016
2025-12-11	10.250	10.265	10.145	10.170	9.834	154,093
2025-12-10	10.350	10.390	10.110	10.170	9.834	208,608
2025-12-09	10.310	10.350	10.175	10.350	10.008	411,019
2025-12-08	10.340	10.340	10.250	10.310	9.970	176,450
2025-12-05	10.330	10.460	10.240	10.350	10.008	227,954
2025-12-04	10.400	10.480	10.290	10.330	9.989	214,989
2025-12-03	10.600	10.600	10.360	10.390	10.047	261,086
2025-12-02	10.680	10.740	10.520	10.600	10.250	229,428
2025-12-01	10.740	10.940	10.580	10.600	10.250	463,906
2025-11-28	10.600	10.700	10.570	10.680	10.327	214,540
2025-11-27	10.480	10.630	10.425	10.600	10.250	358,085
2025-11-26	10.360	10.540	10.360	10.490	10.144	1,031,245
2025-11-25	10.170	10.330	10.170	10.320	9.979	233,164
2025-11-24	10.100	10.180	10.040	10.160	9.825	1,314,297
2025-11-21	9.980	9.980	9.860	9.940	9.612	187,783
2025-11-20	9.900	10.080	9.890	10.070	9.738	142,597
2025-11-19	9.750	9.880	9.750	9.870	9.544	171,457
2025-11-18	9.880	9.940	9.780	9.810	9.486	333,602
2025-11-17	9.800	9.940	9.750	9.940	9.612	217,385
2025-11-14	9.920	9.920	9.800	9.830	9.505	178,115
2025-11-13	10.060	10.150	9.890	9.940	9.612	406,998
2025-11-12	10.200	10.260	10.110	10.250	9.805	408,960
2025-11-11	10.310	10.310	10.130	10.170	9.729	267,938
2025-11-10	10.245	10.350	10.210	10.210	9.767	222,292
2025-11-07	10.270	10.350	10.150	10.190	9.748	308,801
2025-11-06	10.320	10.380	10.250	10.360	9.910	213,137

← NewerPage 4 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.