Dicker Data Limited (ASX:DDR)
Australia
· Delayed Price · Currency is AUD 8.61
0.00 (0.00%)
At close: Mar 6, 2026
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.54 | 8.80 | 8.51 | 8.61 | 8.61 | - | 974,108 |
| Mar 5, 2026 | 8.70 | 8.87 | 8.58 | 8.61 | 8.61 | 0.94% | 948,869 |
| Mar 4, 2026 | 9.10 | 9.10 | 8.53 | 8.53 | 8.53 | -7.18% | 1,054,094 |
| Mar 3, 2026 | 9.68 | 9.71 | 9.13 | 9.19 | 9.19 | -6.98% | 826,068 |
| Mar 2, 2026 | 9.80 | 9.99 | 9.74 | 9.88 | 9.77 | -1.69% | 449,767 |
| Feb 27, 2026 | 10.45 | 10.45 | 9.78 | 10.05 | 9.93 | -3.27% | 1,030,812 |
| Feb 26, 2026 | 10.35 | 10.69 | 10.21 | 10.39 | 10.27 | 1.07% | 1,011,583 |
| Feb 25, 2026 | 10.30 | 10.44 | 10.19 | 10.28 | 10.16 | 1.48% | 277,966 |
| Feb 24, 2026 | 10.44 | 10.44 | 10.03 | 10.13 | 10.01 | -1.36% | 429,492 |
| Feb 23, 2026 | 10.45 | 10.56 | 10.23 | 10.27 | 10.15 | -1.34% | 1,379,235 |
| Feb 20, 2026 | 10.39 | 10.51 | 10.26 | 10.41 | 10.29 | -0.19% | 323,405 |
| Feb 19, 2026 | 10.49 | 10.57 | 10.35 | 10.43 | 10.31 | -0.10% | 1,264,756 |
| Feb 18, 2026 | 10.11 | 10.48 | 10.11 | 10.44 | 10.32 | 3.26% | 311,973 |
| Feb 17, 2026 | 10.01 | 10.24 | 9.92 | 10.11 | 9.99 | 3.91% | 395,329 |
| Feb 16, 2026 | 9.81 | 9.93 | 9.72 | 9.73 | 9.62 | 0.31% | 319,868 |
| Feb 13, 2026 | 10.02 | 10.03 | 9.64 | 9.70 | 9.59 | -3.39% | 473,772 |
| Feb 12, 2026 | 10.60 | 10.60 | 10.00 | 10.04 | 9.92 | -5.10% | 389,374 |
| Feb 11, 2026 | 10.55 | 10.59 | 10.29 | 10.58 | 10.46 | 0.47% | 309,187 |
| Feb 10, 2026 | 10.20 | 10.57 | 10.17 | 10.53 | 10.41 | 3.03% | 366,593 |
| Feb 9, 2026 | 9.89 | 10.24 | 9.89 | 10.22 | 10.10 | 3.86% | 552,736 |
| Feb 6, 2026 | 9.89 | 9.91 | 9.66 | 9.84 | 9.73 | -0.91% | 348,749 |
| Feb 5, 2026 | 9.86 | 10.03 | 9.86 | 9.93 | 9.81 | 0.40% | 155,603 |
| Feb 4, 2026 | 10.01 | 10.06 | 9.80 | 9.89 | 9.77 | -1.20% | 468,623 |
| Feb 3, 2026 | 10.05 | 10.17 | 10.01 | 10.01 | 9.89 | -0.69% | 265,159 |
| Feb 2, 2026 | 10.00 | 10.16 | 9.92 | 10.08 | 9.96 | 0.30% | 332,343 |
| Jan 30, 2026 | 9.99 | 10.06 | 9.94 | 10.05 | 9.93 | 0.40% | 217,229 |
| Jan 29, 2026 | 10.15 | 10.15 | 9.99 | 10.01 | 9.89 | -1.67% | 268,599 |
| Jan 28, 2026 | 10.20 | 10.26 | 10.11 | 10.18 | 10.06 | -0.88% | 175,387 |
| Jan 27, 2026 | 10.25 | 10.33 | 10.16 | 10.27 | 10.15 | -0.10% | 253,697 |
| Jan 23, 2026 | 10.05 | 10.34 | 10.05 | 10.28 | 10.16 | 0.39% | 192,170 |
| Jan 22, 2026 | 10.11 | 10.24 | 10.03 | 10.24 | 10.12 | 1.29% | 306,844 |
| Jan 21, 2026 | 10.10 | 10.13 | 9.92 | 10.11 | 9.99 | -0.88% | 366,393 |
| Jan 20, 2026 | 10.05 | 10.21 | 10.05 | 10.20 | 10.08 | -0.49% | 144,849 |
| Jan 19, 2026 | 10.35 | 10.35 | 10.12 | 10.25 | 10.13 | -0.58% | 167,311 |
| Jan 16, 2026 | 10.15 | 10.37 | 10.07 | 10.31 | 10.19 | 1.88% | 223,864 |
| Jan 15, 2026 | 10.03 | 10.18 | 10.03 | 10.12 | 10.00 | -0.10% | 172,083 |
| Jan 14, 2026 | 9.95 | 10.18 | 9.90 | 10.13 | 10.01 | 2.32% | 268,753 |
| Jan 13, 2026 | 10.10 | 10.12 | 9.90 | 9.90 | 9.78 | -2.85% | 333,979 |
| Jan 12, 2026 | 10.17 | 10.35 | 10.06 | 10.19 | 10.07 | -0.20% | 270,776 |
| Jan 9, 2026 | 10.00 | 10.29 | 10.00 | 10.21 | 10.09 | 1.69% | 231,422 |
| Jan 8, 2026 | 9.69 | 10.10 | 9.69 | 10.04 | 9.92 | 3.61% | 352,184 |
| Jan 7, 2026 | 9.57 | 9.69 | 9.55 | 9.69 | 9.58 | 1.25% | 158,377 |
| Jan 6, 2026 | 9.61 | 9.69 | 9.45 | 9.57 | 9.46 | -0.42% | 330,306 |
| Jan 5, 2026 | 10.15 | 10.19 | 9.53 | 9.61 | 9.50 | -5.32% | 535,465 |
| Jan 2, 2026 | 10.29 | 10.29 | 10.07 | 10.15 | 10.03 | -1.36% | 98,997 |
| Dec 31, 2025 | 10.12 | 10.29 | 10.12 | 10.29 | 10.17 | 0.98% | 234,797 |
| Dec 30, 2025 | 10.12 | 10.27 | 10.12 | 10.19 | 10.07 | 0.69% | 139,434 |
| Dec 29, 2025 | 10.16 | 10.19 | 10.09 | 10.12 | 10.00 | -0.39% | 67,301 |
| Dec 24, 2025 | 10.10 | 10.20 | 9.96 | 10.16 | 10.04 | -0.88% | 106,623 |
| Dec 23, 2025 | 10.28 | 10.28 | 10.17 | 10.25 | 10.13 | 0.39% | 264,937 |
| Dec 22, 2025 | 10.05 | 10.33 | 10.05 | 10.21 | 10.09 | -0.20% | 198,503 |
| Dec 19, 2025 | 10.06 | 10.23 | 10.03 | 10.23 | 10.11 | 1.89% | 432,055 |
| Dec 18, 2025 | 9.91 | 10.09 | 9.91 | 10.04 | 9.92 | 0.30% | 211,338 |
| Dec 17, 2025 | 10.03 | 10.11 | 9.92 | 10.01 | 9.89 | -0.99% | 143,875 |
| Dec 16, 2025 | 10.00 | 10.14 | 9.96 | 10.11 | 9.99 | 1.10% | 1,272,083 |
| Dec 15, 2025 | 10.10 | 10.11 | 9.97 | 10.00 | 9.88 | -0.89% | 278,295 |
| Dec 12, 2025 | 10.25 | 10.30 | 10.05 | 10.09 | 9.97 | -0.79% | 217,016 |
| Dec 11, 2025 | 10.25 | 10.27 | 10.15 | 10.17 | 10.05 | - | 154,093 |
| Dec 10, 2025 | 10.35 | 10.39 | 10.11 | 10.17 | 10.05 | -1.74% | 208,608 |
| Dec 9, 2025 | 10.31 | 10.35 | 10.18 | 10.35 | 10.23 | 0.39% | 411,019 |
| Dec 8, 2025 | 10.34 | 10.34 | 10.25 | 10.31 | 10.19 | -0.39% | 176,450 |
| Dec 5, 2025 | 10.33 | 10.46 | 10.24 | 10.35 | 10.23 | 0.19% | 227,954 |
| Dec 4, 2025 | 10.40 | 10.48 | 10.29 | 10.33 | 10.21 | -0.58% | 214,989 |
| Dec 3, 2025 | 10.60 | 10.60 | 10.36 | 10.39 | 10.27 | -1.98% | 261,086 |
| Dec 2, 2025 | 10.68 | 10.74 | 10.52 | 10.60 | 10.48 | - | 229,428 |
| Dec 1, 2025 | 10.74 | 10.94 | 10.58 | 10.60 | 10.48 | -0.75% | 463,906 |
| Nov 28, 2025 | 10.60 | 10.70 | 10.57 | 10.68 | 10.56 | 0.75% | 214,540 |
| Nov 27, 2025 | 10.48 | 10.63 | 10.43 | 10.60 | 10.48 | 1.05% | 358,085 |
| Nov 26, 2025 | 10.36 | 10.54 | 10.36 | 10.49 | 10.37 | 1.65% | 1,031,245 |
| Nov 25, 2025 | 10.17 | 10.33 | 10.17 | 10.32 | 10.20 | 1.57% | 233,164 |
| Nov 24, 2025 | 10.10 | 10.18 | 10.04 | 10.16 | 10.04 | 2.21% | 1,314,297 |
| Nov 21, 2025 | 9.98 | 9.98 | 9.86 | 9.94 | 9.82 | -1.29% | 187,783 |
| Nov 20, 2025 | 9.90 | 10.08 | 9.89 | 10.07 | 9.95 | 2.03% | 142,597 |
| Nov 19, 2025 | 9.75 | 9.88 | 9.75 | 9.87 | 9.76 | 0.61% | 171,457 |
| Nov 18, 2025 | 9.88 | 9.94 | 9.78 | 9.81 | 9.70 | -1.31% | 333,602 |
| Nov 17, 2025 | 9.80 | 9.94 | 9.75 | 9.94 | 9.82 | 1.12% | 217,385 |
| Nov 14, 2025 | 9.92 | 9.92 | 9.80 | 9.83 | 9.72 | -1.11% | 178,115 |
| Nov 13, 2025 | 10.06 | 10.15 | 9.89 | 9.94 | 9.82 | -3.02% | 406,998 |
| Nov 12, 2025 | 10.20 | 10.26 | 10.11 | 10.25 | 10.02 | 0.79% | 408,960 |
| Nov 11, 2025 | 10.31 | 10.31 | 10.13 | 10.17 | 9.94 | -0.39% | 267,938 |
| Nov 10, 2025 | 10.19 | 10.35 | 10.18 | 10.21 | 9.98 | 0.20% | 222,292 |
| Nov 7, 2025 | 10.27 | 10.35 | 10.15 | 10.19 | 9.96 | -1.64% | 308,801 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.25 | 10.36 | 10.13 | 0.39% | 213,137 |
| Nov 5, 2025 | 10.36 | 10.39 | 10.26 | 10.32 | 10.09 | -0.39% | 618,701 |
| Nov 4, 2025 | 10.39 | 10.42 | 10.32 | 10.36 | 10.13 | -0.19% | 124,729 |
| Nov 3, 2025 | 10.29 | 10.38 | 10.21 | 10.38 | 10.15 | 1.27% | 310,954 |
| Oct 31, 2025 | 10.48 | 10.53 | 10.23 | 10.25 | 10.02 | -1.82% | 320,941 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.21 | -0.67% | 358,822 |
| Oct 29, 2025 | 10.52 | 10.67 | 10.48 | 10.51 | 10.28 | 0.48% | 435,943 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.46 | 10.46 | 10.23 | -1.60% | 210,185 |
| Oct 27, 2025 | 10.58 | 10.63 | 10.48 | 10.63 | 10.39 | 0.47% | 301,046 |
| Oct 24, 2025 | 10.57 | 10.64 | 10.51 | 10.58 | 10.34 | 0.28% | 280,388 |
| Oct 23, 2025 | 10.51 | 10.60 | 10.50 | 10.55 | 10.32 | 0.57% | 658,091 |
| Oct 22, 2025 | 10.52 | 10.55 | 10.38 | 10.49 | 10.26 | 0.29% | 268,638 |
| Oct 21, 2025 | 10.51 | 10.59 | 10.41 | 10.46 | 10.23 | -0.38% | 413,872 |
| Oct 20, 2025 | 10.50 | 10.58 | 10.44 | 10.50 | 10.27 | 0.38% | 266,902 |
| Oct 17, 2025 | 10.55 | 10.59 | 10.42 | 10.46 | 10.23 | - | 1,872,286 |
| Oct 16, 2025 | 10.50 | 10.59 | 10.37 | 10.46 | 10.23 | 0.19% | 644,080 |
| Oct 15, 2025 | 10.45 | 10.49 | 10.22 | 10.44 | 10.21 | -0.10% | 517,969 |
| Oct 14, 2025 | 10.33 | 10.48 | 10.29 | 10.45 | 10.22 | 1.16% | 625,226 |