Dicker Data Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.200 | 15.490 | 15.040 | 15.490 | 15.490 | 365,871 |
| 2026-10-15 | 15.500 | 15.500 | 14.760 | 15.000 | 15.000 | 808,051 |
| 2026-10-14 | 15.630 | 15.660 | 15.430 | 15.580 | 15.580 | 297,246 |
| 2026-10-13 | 16.370 | 16.370 | 15.530 | 15.560 | 15.560 | 374,596 |
| 2026-10-12 | 16.140 | 16.370 | 15.920 | 16.370 | 16.370 | 532,870 |
| 2026-10-09 | 15.870 | 16.140 | 15.650 | 16.070 | 16.070 | 497,007 |
| 2026-10-08 | 16.000 | 16.000 | 15.580 | 15.780 | 15.780 | 406,697 |
| 2026-10-07 | 15.560 | 16.320 | 15.520 | 15.880 | 15.880 | 1,193,131 |
| 2026-10-06 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 0 |
| 2026-10-05 | 15.400 | 15.570 | 15.300 | 15.570 | 15.570 | 190,559 |
| 2026-10-02 | 15.450 | 15.590 | 15.210 | 15.400 | 15.400 | 456,537 |
| 2026-10-01 | 15.050 | 15.500 | 15.050 | 15.450 | 15.450 | 330,556 |
| 2026-09-30 | 15.210 | 15.240 | 15.060 | 15.110 | 15.110 | 338,852 |
| 2026-09-29 | 14.980 | 15.220 | 14.955 | 15.220 | 15.220 | 247,822 |
| 2026-09-28 | 14.900 | 15.020 | 14.840 | 14.970 | 14.970 | 292,507 |
| 2026-09-25 | 15.480 | 15.480 | 14.990 | 15.000 | 15.000 | 300,607 |
| 2026-09-24 | 15.170 | 15.440 | 15.110 | 15.370 | 15.370 | 626,189 |
| 2026-09-23 | 15.290 | 15.390 | 15.180 | 15.300 | 15.300 | 232,143 |
| 2026-09-22 | 15.190 | 15.260 | 15.070 | 15.240 | 15.240 | 382,867 |
| 2026-09-21 | 14.940 | 15.130 | 14.890 | 14.990 | 14.990 | 315,835 |
| 2026-09-18 | 14.820 | 15.260 | 14.820 | 14.940 | 14.940 | 1,752,064 |
Page 1 of 1 · 21 trading days
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.