Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	8.820	8.860	8.660	8.670	8.086	178,681
2025-02-20	9.040	9.040	8.750	8.820	8.226	677,336
2025-02-19	9.000	9.260	8.970	9.100	8.487	302,342
2025-02-18	9.050	9.070	8.910	8.960	8.357	128,502
2025-02-17	8.890	9.020	8.860	9.000	8.394	161,779
2025-02-14	8.990	9.050	8.840	8.880	8.282	115,668
2025-02-13	9.090	9.090	8.785	8.960	8.357	327,762
2025-02-12	9.160	9.380	9.020	9.180	8.459	1,590,245
2025-02-11	8.580	9.020	8.560	8.890	8.192	1,435,912
2025-02-10	8.330	8.560	8.270	8.500	7.833	621,327
2025-02-07	8.480	8.510	8.320	8.350	7.695	294,630
2025-02-06	8.540	8.580	8.410	8.420	7.759	679,190
2025-02-05	8.460	8.510	8.280	8.490	7.824	407,253
2025-02-04	8.500	8.620	8.430	8.430	7.768	282,296
2025-02-03	8.600	8.620	8.490	8.540	7.870	208,801
2025-01-31	8.690	8.690	8.600	8.600	7.925	218,374
2025-01-30	8.680	8.680	8.610	8.650	7.971	180,555
2025-01-29	8.700	8.800	8.620	8.660	7.980	228,580
2025-01-28	8.560	8.695	8.520	8.680	7.999	204,519
2025-01-24	8.450	8.680	8.450	8.610	7.934	117,721
2025-01-23	8.530	8.560	8.420	8.530	7.860	229,705
2025-01-22	8.400	8.550	8.350	8.500	7.833	189,222
2025-01-21	8.410	8.450	8.330	8.440	7.778	173,511
2025-01-20	8.600	8.650	8.400	8.400	7.741	205,988
2025-01-17	8.460	8.610	8.430	8.570	7.897	134,639
2025-01-16	8.420	8.570	8.380	8.460	7.796	668,877
2025-01-15	8.210	8.370	8.190	8.300	7.649	253,205
2025-01-14	8.320	8.340	8.180	8.220	7.575	312,640
2025-01-13	8.380	8.380	8.260	8.290	7.639	298,293
2025-01-10	8.410	8.430	8.340	8.390	7.731	113,479
2025-01-09	8.350	8.470	8.280	8.410	7.750	331,083
2025-01-08	8.370	8.560	8.350	8.350	7.695	318,809
2025-01-07	8.450	8.490	8.360	8.370	7.713	124,719
2025-01-06	8.470	8.530	8.380	8.410	7.750	164,862
2025-01-03	8.550	8.550	8.420	8.460	7.796	145,778
2025-01-02	8.430	8.540	8.350	8.520	7.851	220,836
2024-12-31	8.570	8.590	8.420	8.420	7.759	104,186
2024-12-30	8.600	8.600	8.430	8.580	7.907	119,847
2024-12-27	8.500	8.620	8.500	8.560	7.888	171,650
2024-12-24	8.470	8.530	8.410	8.420	7.759	89,028
2024-12-23	8.250	8.480	8.250	8.480	7.814	156,097
2024-12-20	8.330	8.350	8.220	8.250	7.602	230,849
2024-12-19	8.300	8.340	8.170	8.320	7.667	320,075
2024-12-18	8.390	8.440	8.290	8.330	7.676	233,485
2024-12-17	8.550	8.590	8.380	8.380	7.722	355,435
2024-12-16	8.520	8.580	8.420	8.530	7.860	406,797
2024-12-13	8.500	8.640	8.400	8.520	7.851	301,653
2024-12-12	8.500	8.550	8.380	8.470	7.805	160,440
2024-12-11	8.400	8.500	8.310	8.420	7.759	222,848
2024-12-10	8.800	8.810	8.360	8.390	7.731	318,384
2024-12-09	8.720	8.780	8.620	8.780	8.091	149,302
2024-12-06	8.740	8.990	8.670	8.740	8.054	448,513
2024-12-05	8.740	8.760	8.580	8.700	8.017	157,497
2024-12-04	8.600	8.730	8.560	8.680	7.999	391,606
2024-12-03	8.460	8.600	8.460	8.600	7.925	222,772
2024-12-02	8.500	8.770	8.400	8.450	7.787	263,621
2024-11-29	8.330	8.510	8.200	8.510	7.842	228,740
2024-11-28	8.570	8.590	8.315	8.330	7.676	281,248
2024-11-27	8.380	8.615	8.340	8.600	7.925	169,604
2024-11-26	8.440	8.550	8.350	8.380	7.722	139,572

← NewerPage 8 of 22 · 1,266 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.