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 |
| 2026-09-17 | 14.600 | 14.990 | 14.455 | 14.820 | 14.820 | 509,764 |
| 2026-09-16 | 14.610 | 14.790 | 14.450 | 14.790 | 14.790 | 385,918 |
| 2026-09-15 | 14.190 | 14.610 | 14.190 | 14.610 | 14.610 | 556,137 |
| 2026-09-14 | 14.050 | 14.485 | 14.000 | 14.340 | 14.340 | 423,446 |
| 2026-09-11 | 13.810 | 14.090 | 13.770 | 14.080 | 14.080 | 313,206 |
| 2026-09-10 | 14.250 | 14.250 | 13.850 | 14.050 | 14.050 | 792,059 |
| 2026-09-09 | 14.170 | 14.275 | 13.995 | 14.150 | 14.150 | 665,749 |
| 2026-09-08 | 14.720 | 14.720 | 14.000 | 14.100 | 14.100 | 280,581 |
| 2026-09-07 | 14.720 | 14.740 | 14.490 | 14.720 | 14.720 | 409,420 |
| 2026-09-04 | 14.480 | 14.870 | 14.355 | 14.780 | 14.780 | 902,500 |
| 2026-09-03 | 14.590 | 14.670 | 14.340 | 14.490 | 14.490 | 480,652 |
| 2026-09-02 | 14.300 | 14.560 | 14.210 | 14.470 | 14.470 | 572,373 |
| 2026-09-01 | 14.470 | 14.580 | 13.930 | 14.330 | 14.330 | 770,826 |
| 2026-08-31 | 15.150 | 15.650 | 14.560 | 14.640 | 14.640 | 1,712,124 |
| 2026-08-28 | 14.020 | 15.300 | 13.840 | 15.300 | 15.300 | 1,696,682 |
| 2026-08-27 | 12.800 | 13.050 | 12.660 | 12.680 | 12.680 | 377,037 |
| 2026-08-26 | 12.790 | 12.990 | 12.710 | 12.900 | 12.900 | 506,835 |
| 2026-08-25 | 12.800 | 12.890 | 12.660 | 12.800 | 12.800 | 822,526 |
| 2026-08-24 | 12.500 | 12.680 | 12.410 | 12.640 | 12.640 | 783,080 |
| 2026-08-21 | 12.700 | 12.750 | 12.495 | 12.500 | 12.500 | 294,378 |
| 2026-08-20 | 12.900 | 12.900 | 12.620 | 12.800 | 12.800 | 369,764 |
| 2026-08-19 | 12.850 | 12.890 | 12.610 | 12.660 | 12.660 | 401,370 |
| 2026-08-18 | 12.970 | 13.000 | 12.730 | 12.730 | 12.730 | 339,552 |
| 2026-08-17 | 12.850 | 13.020 | 12.800 | 13.020 | 13.020 | 343,583 |
| 2026-08-14 | 12.700 | 12.870 | 12.700 | 12.870 | 12.870 | 291,258 |
| 2026-08-13 | 12.750 | 12.870 | 12.580 | 12.780 | 12.665 | 610,553 |
| 2026-08-12 | 13.050 | 13.170 | 12.680 | 12.750 | 12.635 | 414,130 |
| 2026-08-11 | 13.090 | 13.090 | 12.660 | 12.880 | 12.764 | 569,097 |
| 2026-08-10 | 13.200 | 13.240 | 12.970 | 13.100 | 12.982 | 322,194 |
| 2026-08-07 | 13.080 | 13.200 | 12.930 | 13.180 | 13.061 | 487,125 |
| 2026-08-06 | 13.080 | 13.190 | 12.950 | 13.100 | 12.982 | 504,314 |
| 2026-08-05 | 12.850 | 13.130 | 12.850 | 13.100 | 12.982 | 611,084 |
| 2026-08-04 | 12.600 | 12.800 | 12.590 | 12.800 | 12.685 | 414,102 |
| 2026-08-03 | 12.590 | 12.760 | 12.390 | 12.600 | 12.487 | 376,100 |
| 2026-07-31 | 12.490 | 12.600 | 12.420 | 12.530 | 12.417 | 351,159 |
| 2026-07-30 | 12.320 | 12.470 | 12.170 | 12.470 | 12.358 | 517,272 |
| 2026-07-29 | 12.580 | 12.680 | 12.220 | 12.300 | 12.189 | 585,521 |
| 2026-07-28 | 12.380 | 12.560 | 12.280 | 12.560 | 12.447 | 465,097 |
| 2026-07-27 | 12.410 | 12.430 | 12.250 | 12.360 | 12.249 | 427,499 |
Page 1 of 3 · 129 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.