Dicker Data Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	8.390	8.470	8.290	8.390	7.731	287,320
2024-11-22	8.440	8.490	8.280	8.370	7.713	246,749
2024-11-21	8.540	8.635	8.400	8.440	7.778	237,520
2024-11-20	8.750	8.780	8.520	8.580	7.907	122,900
2024-11-19	8.660	8.830	8.625	8.750	8.063	200,438
2024-11-18	8.840	8.850	8.580	8.660	7.980	158,103
2024-11-15	8.990	8.990	8.820	8.850	8.155	101,118
2024-11-14	8.980	8.980	8.750	8.960	8.257	191,442
2024-11-13	9.000	9.040	8.820	8.900	8.100	141,880
2024-11-12	9.000	9.170	8.980	9.060	8.246	272,077
2024-11-11	8.860	9.220	8.860	8.980	8.173	274,193
2024-11-08	8.750	8.910	8.750	8.860	8.064	112,156
2024-11-07	8.900	8.940	8.630	8.750	7.964	176,309
2024-11-06	8.680	8.850	8.630	8.750	7.964	107,518
2024-11-05	8.770	8.780	8.560	8.590	7.818	160,485
2024-11-04	8.630	8.770	8.630	8.770	7.982	101,237
2024-11-01	8.600	8.640	8.500	8.630	7.854	148,920
2024-10-31	8.650	8.690	8.580	8.630	7.854	1,252,182
2024-10-30	8.750	8.750	8.585	8.660	7.882	578,561
2024-10-29	8.770	8.840	8.640	8.680	7.900	161,589
2024-10-28	8.690	8.760	8.610	8.700	7.918	275,424
2024-10-25	8.750	8.790	8.660	8.680	7.900	148,984
2024-10-24	8.830	8.875	8.720	8.730	7.945	257,255
2024-10-23	8.930	8.930	8.840	8.860	8.064	167,490
2024-10-22	9.100	9.100	8.850	8.910	8.109	261,781
2024-10-21	9.120	9.170	8.980	9.050	8.237	232,089
2024-10-18	9.230	9.240	9.090	9.120	8.300	144,299
2024-10-17	9.390	9.420	9.180	9.290	8.455	272,031
2024-10-16	9.450	9.470	9.260	9.280	8.446	137,770
2024-10-15	9.450	9.530	9.380	9.470	8.619	160,907
2024-10-14	9.540	9.540	9.380	9.450	8.601	75,760
2024-10-11	9.420	9.520	9.360	9.490	8.637	104,193
2024-10-10	9.690	9.690	9.400	9.410	8.564	161,212
2024-10-09	9.390	9.600	9.360	9.540	8.683	122,680
2024-10-08	9.450	9.510	9.300	9.370	8.528	206,860
2024-10-07	9.340	9.490	9.300	9.470	8.619	70,216
2024-10-04	9.330	9.350	9.180	9.300	8.464	103,133
2024-10-03	9.340	9.350	9.210	9.330	8.491	165,716
2024-10-02	9.330	9.420	9.290	9.340	8.501	163,686
2024-10-01	9.350	9.400	9.250	9.360	8.519	147,429
2024-09-30	9.490	9.570	9.360	9.400	8.555	468,927
2024-09-27	9.500	9.510	9.370	9.480	8.628	102,954
2024-09-26	9.350	9.630	9.290	9.510	8.655	359,882
2024-09-25	9.060	9.280	9.060	9.280	8.446	179,907
2024-09-24	9.050	9.160	8.910	9.050	8.237	337,370
2024-09-23	9.100	9.100	8.930	9.020	8.209	197,812
2024-09-20	9.130	9.210	9.030	9.120	8.300	1,236,876
2024-09-19	9.030	9.120	9.020	9.110	8.291	126,948
2024-09-18	9.080	9.080	8.950	9.000	8.191	179,606
2024-09-17	9.010	9.120	8.960	9.050	8.237	280,581
2024-09-16	9.080	9.130	8.940	9.050	8.237	192,633
2024-09-13	9.070	9.150	8.960	9.030	8.218	202,363
2024-09-12	9.200	9.260	9.010	9.040	8.228	217,312
2024-09-11	9.060	9.420	9.060	9.130	8.309	436,738
2024-09-10	9.210	9.330	9.070	9.100	8.282	244,041
2024-09-09	8.850	9.265	8.780	9.190	8.364	276,644
2024-09-06	8.950	9.050	8.900	8.900	8.100	366,175
2024-09-05	8.970	9.110	8.910	8.950	8.146	246,427
2024-09-04	9.190	9.250	8.930	9.000	8.191	327,067
2024-09-03	9.190	9.370	9.020	9.290	8.455	572,855

← NewerPage 9 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.