Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.960	8.960	8.825	8.880	8.389	372,324
2025-08-12	9.000	9.050	8.830	8.980	8.484	308,553
2025-08-11	9.050	9.180	8.960	9.030	8.531	278,364
2025-08-08	9.020	9.080	8.950	9.010	8.512	249,174
2025-08-07	9.000	9.080	8.960	9.000	8.503	283,877
2025-08-06	8.900	9.020	8.880	9.000	8.503	339,543
2025-08-05	8.800	8.930	8.770	8.900	8.408	311,635
2025-08-04	8.680	8.830	8.600	8.760	8.276	269,377
2025-08-01	8.670	8.710	8.620	8.680	8.200	199,762
2025-07-31	8.650	8.730	8.605	8.720	8.238	252,526
2025-07-30	8.600	8.770	8.600	8.700	8.219	218,063
2025-07-29	8.660	8.680	8.590	8.660	8.182	247,681
2025-07-28	8.800	8.800	8.610	8.710	8.229	224,352
2025-07-25	8.700	8.970	8.655	8.780	8.295	597,537
2025-07-24	8.650	8.700	8.580	8.680	8.200	233,245
2025-07-23	8.580	8.640	8.500	8.600	8.125	332,326
2025-07-22	8.540	8.650	8.500	8.570	8.097	231,970
2025-07-21	8.650	8.680	8.460	8.520	8.049	273,267
2025-07-18	8.560	8.700	8.480	8.680	8.200	360,944
2025-07-17	8.450	8.580	8.420	8.540	8.068	251,934
2025-07-16	8.270	8.450	8.250	8.410	7.945	229,257
2025-07-15	8.370	8.385	8.295	8.330	7.870	381,447
2025-07-14	8.380	8.380	8.270	8.310	7.851	313,325
2025-07-11	8.430	8.440	8.270	8.330	7.870	233,988
2025-07-10	8.550	8.550	8.370	8.370	7.908	393,214
2025-07-09	8.450	8.600	8.400	8.550	8.078	478,872
2025-07-08	8.310	8.470	8.310	8.370	7.908	278,169
2025-07-07	8.360	8.390	8.270	8.390	7.927	212,954
2025-07-04	8.400	8.540	8.340	8.350	7.889	453,027
2025-07-03	8.140	8.390	8.070	8.380	7.917	499,788
2025-07-02	8.220	8.230	8.060	8.130	7.681	397,901
2025-07-01	8.100	8.240	8.000	8.180	7.728	355,239
2025-06-30	8.100	8.150	8.030	8.070	7.624	397,842
2025-06-27	7.980	8.070	7.980	8.030	7.586	592,584
2025-06-26	8.020	8.020	7.900	7.960	7.520	261,503
2025-06-25	7.900	8.020	7.870	8.000	7.558	433,154
2025-06-24	7.880	7.930	7.840	7.920	7.482	277,271
2025-06-23	7.810	7.860	7.680	7.860	7.426	509,936
2025-06-20	7.850	7.930	7.810	7.820	7.388	1,459,835
2025-06-19	7.940	8.030	7.830	7.850	7.416	467,857
2025-06-18	7.930	8.030	7.860	7.910	7.473	481,915
2025-06-17	7.860	8.090	7.860	8.040	7.596	521,074
2025-06-16	8.100	8.125	7.740	7.830	7.397	1,119,736
2025-06-13	8.280	8.370	8.150	8.180	7.728	337,577
2025-06-12	8.100	8.310	8.090	8.290	7.832	355,050
2025-06-11	8.150	8.170	8.020	8.070	7.624	397,082
2025-06-10	8.150	8.240	8.100	8.150	7.700	207,382
2025-06-06	8.130	8.230	8.100	8.100	7.653	208,543
2025-06-05	8.060	8.140	8.010	8.100	7.653	396,146
2025-06-04	8.140	8.140	8.030	8.050	7.605	309,990
2025-06-03	8.120	8.210	8.050	8.110	7.662	337,138
2025-06-02	8.230	8.230	8.100	8.110	7.662	195,591
2025-05-30	8.240	8.300	8.090	8.230	7.775	566,452
2025-05-29	8.200	8.240	8.100	8.160	7.709	289,440
2025-05-28	8.280	8.370	8.140	8.230	7.775	299,828
2025-05-27	8.350	8.420	8.250	8.250	7.794	170,459
2025-05-26	8.390	8.430	8.280	8.350	7.889	744,626
2025-05-23	8.320	8.440	8.250	8.310	7.851	287,498
2025-05-22	8.040	8.360	7.980	8.300	7.841	921,900
2025-05-21	8.680	8.680	8.040	8.100	7.653	707,628

← NewerPage 6 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.