See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← DDR.AU stock page

Dicker Data Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1210.20010.26010.11010.2509.805408,960
2025-11-1110.31010.31010.13010.1709.729267,938
2025-11-1010.24510.35010.21010.2109.767222,292
2025-11-0710.27010.35010.15010.1909.748308,801
2025-11-0610.32010.38010.25010.3609.910213,137
2025-11-0510.36010.39010.26010.3209.872618,701
2025-11-0410.39010.42010.32010.3609.910124,729
2025-11-0310.29010.38010.21010.3809.930310,954
2025-10-3110.48010.53010.23010.2509.805320,941
2025-10-3010.50010.50010.36010.4409.987358,822
2025-10-2910.52010.67010.48010.51010.054435,943
2025-10-2810.61010.61010.46010.46010.006210,185
2025-10-2710.58010.63010.48010.63010.169301,046
2025-10-2410.57010.64010.51010.58010.121280,388
2025-10-2310.51010.60010.50010.55010.092658,091
← NewerPage 5 of 5 · 255 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.