Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	10.360	10.390	10.260	10.320	9.872	618,701
2025-11-04	10.390	10.420	10.320	10.360	9.910	124,729
2025-11-03	10.290	10.380	10.210	10.380	9.930	310,954
2025-10-31	10.480	10.530	10.230	10.250	9.805	320,941
2025-10-30	10.500	10.500	10.360	10.440	9.987	358,822
2025-10-29	10.520	10.670	10.480	10.510	10.054	435,943
2025-10-28	10.610	10.610	10.460	10.460	10.006	210,185
2025-10-27	10.580	10.630	10.480	10.630	10.169	301,046
2025-10-24	10.570	10.640	10.510	10.580	10.121	280,388
2025-10-23	10.510	10.600	10.500	10.550	10.092	658,091
2025-10-22	10.520	10.550	10.380	10.490	10.035	268,638
2025-10-21	10.510	10.590	10.410	10.460	10.006	413,872
2025-10-20	10.500	10.580	10.440	10.500	10.044	266,902
2025-10-17	10.550	10.585	10.420	10.460	10.006	1,872,286
2025-10-16	10.500	10.585	10.370	10.460	10.006	644,080
2025-10-15	10.450	10.490	10.220	10.440	9.987	517,969
2025-10-14	10.330	10.475	10.290	10.450	9.997	625,226
2025-10-13	10.060	10.370	10.030	10.330	9.882	672,234
2025-10-10	10.120	10.390	10.120	10.280	9.834	802,160
2025-10-09	9.960	10.150	9.960	10.080	9.643	2,961,332
2025-10-08	9.880	9.905	9.740	9.860	9.432	248,751
2025-10-07	9.880	9.920	9.750	9.920	9.490	517,057
2025-10-06	10.000	10.010	9.880	9.880	9.451	261,604
2025-10-03	9.850	10.180	9.840	10.050	9.614	824,087
2025-10-02	10.030	10.030	9.820	9.900	9.470	715,382
2025-10-01	9.800	10.030	9.730	10.000	9.566	811,683
2025-09-30	9.880	9.880	9.650	9.810	9.384	1,181,281
2025-09-29	9.910	9.990	9.840	9.860	9.432	486,906
2025-09-26	9.940	9.940	9.780	9.850	9.423	391,594
2025-09-25	9.840	9.990	9.810	9.930	9.499	1,570,252
2025-09-24	9.900	9.910	9.710	9.870	9.442	328,945
2025-09-23	9.830	9.950	9.800	9.900	9.470	1,430,791
2025-09-22	9.830	9.845	9.680	9.780	9.356	389,240
2025-09-19	9.960	9.990	9.810	9.880	9.451	2,554,458
2025-09-18	9.870	10.025	9.820	9.950	9.518	260,400
2025-09-17	9.920	10.030	9.860	9.860	9.432	380,031
2025-09-16	9.900	9.935	9.800	9.900	9.470	252,045
2025-09-15	9.830	9.895	9.780	9.890	9.461	292,553
2025-09-12	10.050	10.080	9.810	9.840	9.413	1,032,498
2025-09-11	9.920	10.100	9.920	10.050	9.614	1,381,590
2025-09-10	10.050	10.050	9.860	9.930	9.499	2,921,503
2025-09-09	10.000	10.120	9.960	10.100	9.662	776,964
2025-09-08	9.800	10.130	9.770	10.000	9.566	2,013,340
2025-09-05	9.580	9.760	9.540	9.690	9.270	527,675
2025-09-04	9.750	9.860	9.560	9.560	9.145	552,495
2025-09-03	9.780	9.835	9.640	9.770	9.346	1,672,190
2025-09-02	9.680	9.820	9.640	9.790	9.365	919,940
2025-09-01	9.150	9.610	9.150	9.520	9.107	1,087,513
2025-08-29	8.800	9.190	8.490	9.130	8.734	32,793,930
2025-08-28	9.500	9.860	9.080	9.250	8.849	2,371,025
2025-08-27	8.940	8.940	8.710	8.850	8.466	499,855
2025-08-26	8.810	8.930	8.725	8.860	8.476	790,279
2025-08-25	8.940	9.050	8.840	8.890	8.504	382,127
2025-08-22	8.970	8.970	8.810	8.860	8.476	203,843
2025-08-21	8.900	8.995	8.880	8.970	8.581	254,831
2025-08-20	8.800	8.920	8.760	8.900	8.514	188,489
2025-08-19	8.770	8.835	8.750	8.820	8.437	161,104
2025-08-18	8.790	8.890	8.740	8.740	8.361	281,817
2025-08-15	8.720	8.800	8.650	8.770	8.389	292,711
2025-08-14	8.850	8.950	8.620	8.660	8.284	475,102

← NewerPage 5 of 22 · 1,267 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.