Dicker Data Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.310 | 9.310 | 9.140 | 9.250 | 9.050 | 278,415 |
| 2026-05-06 | 9.280 | 9.430 | 9.260 | 9.310 | 9.109 | 273,966 |
| 2026-05-05 | 9.180 | 9.260 | 9.080 | 9.210 | 9.011 | 173,042 |
| 2026-05-04 | 9.150 | 9.250 | 9.090 | 9.180 | 8.981 | 205,112 |
| 2026-05-01 | 9.050 | 9.190 | 8.950 | 9.190 | 8.991 | 580,784 |
| 2026-04-30 | 8.920 | 9.000 | 8.750 | 8.870 | 8.678 | 319,242 |
| 2026-04-29 | 8.980 | 9.010 | 8.900 | 8.970 | 8.776 | 207,668 |
| 2026-04-28 | 9.180 | 9.180 | 8.980 | 9.010 | 8.815 | 410,863 |
| 2026-04-27 | 8.980 | 9.180 | 8.950 | 9.180 | 8.981 | 189,832 |
| 2026-04-24 | 9.070 | 9.110 | 8.880 | 8.960 | 8.766 | 278,700 |
← NewerPage 3 of 3 · 130 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.