Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	8.650	8.780	8.550	8.600	8.125	272,277
2025-05-19	8.320	8.860	8.180	8.690	8.210	738,141
2025-05-16	8.610	8.610	8.450	8.490	8.021	184,163
2025-05-15	8.730	8.730	8.560	8.610	8.030	236,022
2025-05-14	8.770	8.810	8.620	8.690	8.105	361,485
2025-05-13	8.660	8.710	8.520	8.700	8.114	251,020
2025-05-12	8.600	8.750	8.510	8.610	8.030	191,966
2025-05-09	8.480	8.670	8.430	8.640	8.058	222,773
2025-05-08	8.400	8.520	8.370	8.490	7.919	236,604
2025-05-07	8.420	8.470	8.335	8.400	7.835	151,232
2025-05-06	8.420	8.570	8.360	8.430	7.863	237,439
2025-05-05	8.520	8.710	8.380	8.430	7.863	204,749
2025-05-02	8.620	8.620	8.450	8.540	7.965	176,901
2025-05-01	8.420	8.670	8.410	8.670	8.086	184,243
2025-04-30	8.410	8.530	8.310	8.420	7.853	309,694
2025-04-29	8.370	8.470	8.300	8.380	7.816	202,130
2025-04-28	8.480	8.490	8.350	8.380	7.816	144,652
2025-04-24	8.480	8.480	8.340	8.360	7.797	170,949
2025-04-23	8.200	8.430	8.150	8.410	7.844	394,032
2025-04-22	8.110	8.140	8.010	8.060	7.517	166,959
2025-04-17	8.110	8.200	8.040	8.120	7.573	395,031
2025-04-16	8.300	8.330	8.130	8.130	7.583	189,869
2025-04-15	8.290	8.360	8.250	8.290	7.732	95,916
2025-04-14	8.100	8.330	8.080	8.290	7.732	180,797
2025-04-11	8.150	8.160	7.980	8.000	7.462	316,129
2025-04-10	8.190	8.370	8.100	8.230	7.676	643,659
2025-04-09	7.950	8.000	7.790	7.950	7.415	707,491
2025-04-08	7.750	8.130	7.750	8.100	7.555	270,378
2025-04-07	7.810	7.885	7.580	7.740	7.219	854,231
2025-04-04	8.290	8.290	8.040	8.110	7.564	454,756
2025-04-03	8.060	8.390	8.040	8.350	7.788	321,088
2025-04-02	8.450	8.450	8.050	8.200	7.648	564,973
2025-04-01	8.390	8.390	8.180	8.240	7.685	243,485
2025-03-31	8.400	8.450	8.250	8.360	7.797	736,628
2025-03-28	8.340	8.440	8.220	8.430	7.863	432,456
2025-03-27	8.300	8.340	8.180	8.240	7.685	166,772
2025-03-26	8.210	8.370	8.160	8.360	7.797	255,406
2025-03-25	8.210	8.270	8.080	8.210	7.657	331,989
2025-03-24	8.250	8.320	8.090	8.110	7.564	301,153
2025-03-21	8.450	8.450	8.230	8.250	7.695	499,448
2025-03-20	8.450	8.530	8.380	8.470	7.900	277,439
2025-03-19	8.240	8.430	8.040	8.380	7.816	496,809
2025-03-18	8.470	8.570	8.420	8.500	7.928	124,098
2025-03-17	8.400	8.450	8.340	8.420	7.853	140,573
2025-03-14	8.260	8.360	8.220	8.350	7.788	200,361
2025-03-13	8.550	8.580	8.270	8.350	7.788	372,486
2025-03-12	8.560	8.680	8.470	8.520	7.946	239,465
2025-03-11	8.620	8.670	8.400	8.620	8.040	337,889
2025-03-10	8.740	8.790	8.560	8.740	8.152	217,759
2025-03-07	8.730	8.730	8.570	8.640	8.058	300,428
2025-03-06	8.630	8.770	8.530	8.730	8.142	251,020
2025-03-05	8.600	8.640	8.430	8.630	8.049	248,806
2025-03-04	8.580	8.590	8.420	8.550	7.974	314,827
2025-03-03	8.490	8.620	8.260	8.610	8.030	382,725
2025-02-28	8.950	8.960	8.200	8.410	7.844	1,049,244
2025-02-27	8.600	9.290	8.240	9.100	8.487	684,183
2025-02-26	8.590	8.670	8.515	8.600	8.021	250,768
2025-02-25	8.730	8.730	8.580	8.580	8.002	154,179
2025-02-24	8.650	8.810	8.550	8.740	8.152	236,167
2025-02-21	8.820	8.860	8.660	8.670	8.086	178,681

← NewerPage 7 of 22 · 1,265 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.