Dicker Data Limited (ASX:DDR)
Australia
· Delayed Price · Currency is AUD 10.35
+0.02 (0.19%)
At close: Dec 5, 2025
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.33 | 10.46 | 10.24 | 10.35 | 10.35 | 0.19% | 227,954 |
| Dec 4, 2025 | 10.40 | 10.48 | 10.29 | 10.33 | 10.33 | -0.58% | 214,989 |
| Dec 3, 2025 | 10.60 | 10.60 | 10.36 | 10.39 | 10.39 | -1.98% | 261,086 |
| Dec 2, 2025 | 10.68 | 10.74 | 10.52 | 10.60 | 10.60 | - | 229,428 |
| Dec 1, 2025 | 10.74 | 10.94 | 10.58 | 10.60 | 10.60 | -0.75% | 463,906 |
| Nov 28, 2025 | 10.60 | 10.70 | 10.57 | 10.68 | 10.68 | 0.75% | 214,540 |
| Nov 27, 2025 | 10.48 | 10.63 | 10.43 | 10.60 | 10.60 | 1.05% | 358,085 |
| Nov 26, 2025 | 10.36 | 10.54 | 10.36 | 10.49 | 10.49 | 1.65% | 1,031,245 |
| Nov 25, 2025 | 10.17 | 10.33 | 10.17 | 10.32 | 10.32 | 1.57% | 233,164 |
| Nov 24, 2025 | 10.10 | 10.18 | 10.04 | 10.16 | 10.16 | 2.21% | 1,314,297 |
| Nov 21, 2025 | 9.98 | 9.98 | 9.86 | 9.94 | 9.94 | -1.29% | 187,783 |
| Nov 20, 2025 | 9.90 | 10.08 | 9.89 | 10.07 | 10.07 | 2.03% | 142,597 |
| Nov 19, 2025 | 9.75 | 9.88 | 9.75 | 9.87 | 9.87 | 0.61% | 171,457 |
| Nov 18, 2025 | 9.88 | 9.94 | 9.78 | 9.81 | 9.81 | -1.31% | 333,602 |
| Nov 17, 2025 | 9.80 | 9.94 | 9.75 | 9.94 | 9.94 | 1.12% | 217,385 |
| Nov 14, 2025 | 9.92 | 9.92 | 9.80 | 9.83 | 9.83 | -1.11% | 178,115 |
| Nov 13, 2025 | 10.06 | 10.15 | 9.89 | 9.94 | 9.94 | -3.02% | 406,998 |
| Nov 12, 2025 | 10.20 | 10.26 | 10.11 | 10.25 | 10.14 | 0.79% | 408,960 |
| Nov 11, 2025 | 10.31 | 10.31 | 10.13 | 10.17 | 10.06 | -0.39% | 267,938 |
| Nov 10, 2025 | 10.19 | 10.35 | 10.18 | 10.21 | 10.10 | 0.20% | 222,292 |
| Nov 7, 2025 | 10.27 | 10.35 | 10.15 | 10.19 | 10.08 | -1.64% | 308,801 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.25 | 10.36 | 10.25 | 0.39% | 213,137 |
| Nov 5, 2025 | 10.36 | 10.39 | 10.26 | 10.32 | 10.21 | -0.39% | 618,701 |
| Nov 4, 2025 | 10.39 | 10.42 | 10.32 | 10.36 | 10.25 | -0.19% | 124,729 |
| Nov 3, 2025 | 10.29 | 10.38 | 10.21 | 10.38 | 10.27 | 1.27% | 310,954 |
| Oct 31, 2025 | 10.48 | 10.53 | 10.23 | 10.25 | 10.14 | -1.82% | 320,941 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.33 | -0.67% | 358,822 |
| Oct 29, 2025 | 10.52 | 10.67 | 10.48 | 10.51 | 10.40 | 0.48% | 435,943 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.46 | 10.46 | 10.35 | -1.60% | 210,185 |
| Oct 27, 2025 | 10.58 | 10.63 | 10.48 | 10.63 | 10.52 | 0.47% | 301,046 |
| Oct 24, 2025 | 10.57 | 10.64 | 10.51 | 10.58 | 10.47 | 0.28% | 280,388 |
| Oct 23, 2025 | 10.51 | 10.60 | 10.50 | 10.55 | 10.44 | 0.57% | 658,091 |
| Oct 22, 2025 | 10.52 | 10.55 | 10.38 | 10.49 | 10.38 | 0.29% | 268,638 |
| Oct 21, 2025 | 10.51 | 10.59 | 10.41 | 10.46 | 10.35 | -0.38% | 413,872 |
| Oct 20, 2025 | 10.50 | 10.58 | 10.44 | 10.50 | 10.39 | 0.38% | 266,902 |
| Oct 17, 2025 | 10.55 | 10.59 | 10.42 | 10.46 | 10.35 | - | 1,872,286 |
| Oct 16, 2025 | 10.50 | 10.59 | 10.37 | 10.46 | 10.35 | 0.19% | 644,080 |
| Oct 15, 2025 | 10.45 | 10.49 | 10.22 | 10.44 | 10.33 | -0.10% | 517,969 |
| Oct 14, 2025 | 10.33 | 10.48 | 10.29 | 10.45 | 10.34 | 1.16% | 625,226 |
| Oct 13, 2025 | 10.06 | 10.37 | 10.03 | 10.33 | 10.22 | 0.49% | 672,234 |
| Oct 10, 2025 | 10.12 | 10.39 | 10.12 | 10.28 | 10.17 | 1.98% | 802,160 |
| Oct 9, 2025 | 9.96 | 10.15 | 9.96 | 10.08 | 9.97 | 2.23% | 2,961,332 |
| Oct 8, 2025 | 9.88 | 9.91 | 9.74 | 9.86 | 9.75 | -0.60% | 248,751 |
| Oct 7, 2025 | 9.88 | 9.92 | 9.75 | 9.92 | 9.81 | 0.40% | 517,057 |
| Oct 6, 2025 | 10.00 | 10.01 | 9.88 | 9.88 | 9.77 | -1.69% | 261,604 |
| Oct 3, 2025 | 9.85 | 10.18 | 9.84 | 10.05 | 9.94 | 1.52% | 824,087 |
| Oct 2, 2025 | 10.03 | 10.03 | 9.82 | 9.90 | 9.79 | -1.00% | 715,382 |
| Oct 1, 2025 | 9.80 | 10.03 | 9.73 | 10.00 | 9.89 | 1.94% | 811,683 |
| Sep 30, 2025 | 9.88 | 9.88 | 9.65 | 9.81 | 9.70 | -0.51% | 1,181,281 |
| Sep 29, 2025 | 9.91 | 9.99 | 9.84 | 9.86 | 9.75 | 0.10% | 486,906 |
| Sep 26, 2025 | 9.94 | 9.94 | 9.78 | 9.85 | 9.74 | -0.81% | 391,594 |
| Sep 25, 2025 | 9.84 | 9.99 | 9.81 | 9.93 | 9.82 | 0.61% | 1,570,252 |
| Sep 24, 2025 | 9.90 | 9.91 | 9.71 | 9.87 | 9.76 | -0.30% | 328,945 |
| Sep 23, 2025 | 9.83 | 9.95 | 9.80 | 9.90 | 9.79 | 1.23% | 1,430,791 |
| Sep 22, 2025 | 9.83 | 9.85 | 9.68 | 9.78 | 9.68 | -1.01% | 389,240 |
| Sep 19, 2025 | 9.96 | 9.99 | 9.81 | 9.88 | 9.77 | -0.70% | 2,554,458 |
| Sep 18, 2025 | 9.87 | 10.03 | 9.82 | 9.95 | 9.84 | 0.91% | 260,400 |
| Sep 17, 2025 | 9.92 | 10.03 | 9.86 | 9.86 | 9.75 | -0.40% | 380,031 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.80 | 9.90 | 9.79 | 0.10% | 252,045 |
| Sep 15, 2025 | 9.83 | 9.90 | 9.78 | 9.89 | 9.78 | 0.51% | 292,553 |
| Sep 12, 2025 | 10.05 | 10.08 | 9.81 | 9.84 | 9.73 | -2.09% | 1,032,498 |
| Sep 11, 2025 | 9.92 | 10.10 | 9.92 | 10.05 | 9.94 | 1.21% | 1,381,590 |
| Sep 10, 2025 | 10.05 | 10.05 | 9.86 | 9.93 | 9.82 | -1.68% | 2,921,503 |
| Sep 9, 2025 | 10.00 | 10.12 | 9.96 | 10.10 | 9.99 | 1.00% | 776,964 |
| Sep 8, 2025 | 9.80 | 10.13 | 9.77 | 10.00 | 9.89 | 3.20% | 2,013,340 |
| Sep 5, 2025 | 9.58 | 9.76 | 9.54 | 9.69 | 9.59 | 1.36% | 527,675 |
| Sep 4, 2025 | 9.75 | 9.86 | 9.56 | 9.56 | 9.46 | -2.15% | 552,495 |
| Sep 3, 2025 | 9.78 | 9.84 | 9.64 | 9.77 | 9.67 | -0.20% | 1,672,190 |
| Sep 2, 2025 | 9.68 | 9.82 | 9.64 | 9.79 | 9.68 | 2.84% | 919,940 |
| Sep 1, 2025 | 9.15 | 9.61 | 9.15 | 9.52 | 9.42 | 4.27% | 1,087,513 |
| Aug 29, 2025 | 8.80 | 9.19 | 8.49 | 9.13 | 9.03 | -1.30% | 32,793,930 |
| Aug 28, 2025 | 9.50 | 9.86 | 9.08 | 9.25 | 9.15 | 4.52% | 2,371,025 |
| Aug 27, 2025 | 8.94 | 8.94 | 8.71 | 8.85 | 8.76 | -0.11% | 499,855 |
| Aug 26, 2025 | 8.81 | 8.93 | 8.73 | 8.86 | 8.76 | -0.34% | 790,279 |
| Aug 25, 2025 | 8.94 | 9.05 | 8.84 | 8.89 | 8.79 | 0.34% | 382,127 |
| Aug 22, 2025 | 8.97 | 8.97 | 8.81 | 8.86 | 8.76 | -1.23% | 203,843 |
| Aug 21, 2025 | 8.90 | 9.00 | 8.88 | 8.97 | 8.87 | 0.79% | 254,831 |
| Aug 20, 2025 | 8.80 | 8.92 | 8.76 | 8.90 | 8.80 | 0.91% | 188,489 |
| Aug 19, 2025 | 8.77 | 8.84 | 8.75 | 8.82 | 8.73 | 0.92% | 161,104 |
| Aug 18, 2025 | 8.79 | 8.89 | 8.74 | 8.74 | 8.65 | -0.34% | 281,817 |
| Aug 15, 2025 | 8.72 | 8.80 | 8.65 | 8.77 | 8.68 | 1.27% | 292,711 |
| Aug 14, 2025 | 8.85 | 8.95 | 8.62 | 8.66 | 8.57 | -2.48% | 475,102 |
| Aug 13, 2025 | 8.96 | 8.96 | 8.83 | 8.88 | 8.68 | -1.11% | 372,324 |
| Aug 12, 2025 | 9.00 | 9.05 | 8.83 | 8.98 | 8.77 | -0.55% | 308,553 |
| Aug 11, 2025 | 9.05 | 9.18 | 8.96 | 9.03 | 8.82 | 0.22% | 278,364 |
| Aug 8, 2025 | 9.02 | 9.08 | 8.95 | 9.01 | 8.80 | 0.11% | 249,174 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.96 | 9.00 | 8.79 | - | 283,877 |
| Aug 6, 2025 | 8.90 | 9.02 | 8.88 | 9.00 | 8.79 | 1.12% | 339,543 |
| Aug 5, 2025 | 8.80 | 8.93 | 8.77 | 8.90 | 8.70 | 1.60% | 311,635 |
| Aug 4, 2025 | 8.68 | 8.83 | 8.60 | 8.76 | 8.56 | 0.92% | 269,377 |
| Aug 1, 2025 | 8.67 | 8.71 | 8.62 | 8.68 | 8.48 | -0.46% | 199,762 |
| Jul 31, 2025 | 8.65 | 8.73 | 8.61 | 8.72 | 8.52 | 0.23% | 252,526 |
| Jul 30, 2025 | 8.60 | 8.77 | 8.60 | 8.70 | 8.50 | 0.46% | 218,063 |
| Jul 29, 2025 | 8.66 | 8.68 | 8.59 | 8.66 | 8.46 | -0.57% | 247,681 |
| Jul 28, 2025 | 8.80 | 8.80 | 8.61 | 8.71 | 8.51 | -0.80% | 224,352 |
| Jul 25, 2025 | 8.70 | 8.97 | 8.66 | 8.78 | 8.58 | 1.15% | 597,537 |
| Jul 24, 2025 | 8.65 | 8.70 | 8.58 | 8.68 | 8.48 | 0.93% | 233,245 |
| Jul 23, 2025 | 8.58 | 8.64 | 8.50 | 8.60 | 8.40 | 0.35% | 332,326 |
| Jul 22, 2025 | 8.54 | 8.65 | 8.50 | 8.57 | 8.37 | 0.59% | 231,970 |
| Jul 21, 2025 | 8.65 | 8.68 | 8.46 | 8.52 | 8.32 | -1.84% | 273,267 |