See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.32▲ 2.87%
← DDR.AU stock page

Dicker Data Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-3012.32012.47012.17012.47012.358517,272
2026-07-2912.58012.68012.22012.30012.189585,521
2026-07-2812.38012.56012.28012.56012.447465,097
2026-07-2712.41012.43012.25012.36012.249427,499
2026-07-2412.38012.38012.17012.25012.140335,884
2026-07-2312.50012.63012.30012.41012.298631,801
← NewerPage 2 of 2 · 66 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-140.1150 AUD
2026-05-150.1150 AUD
2026-03-030.1150 AUD
2025-11-130.1100 AUD
2025-08-140.1100 AUD
2025-05-160.1100 AUD
2025-02-130.1100 AUD
2024-11-140.1100 AUD
2024-08-150.1100 AUD
2024-05-160.1100 AUD
2024-02-140.1500 AUD
2023-11-150.1000 AUD
2023-08-160.1000 AUD
2023-05-160.1000 AUD
2023-02-140.1500 AUD
2022-11-150.1300 AUD
2022-08-160.1300 AUD
2022-05-160.1300 AUD
2022-02-140.1500 AUD
2021-11-120.0900 AUD
2021-08-170.0900 AUD
2021-05-140.0900 AUD
2021-02-120.1050 AUD
2020-11-130.0750 AUD
2020-08-140.0750 AUD
2020-05-140.0750 AUD
2020-02-130.1300 AUD
2019-11-200.0500 AUD
2019-09-230.0500 AUD
2019-08-160.0500 AUD
2019-05-170.0500 AUD
2019-02-140.0700 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.