Skip to main content
Dicker Data Limited (ASX:DDR)
Australia flag Australia · Delayed Price · Currency is AUD
8.98
-0.03 (-0.33%)
Apr 29, 2026, 2:09 PM AEST

Dicker Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.989.018.918.95--0.67%413,944
Apr 28, 20269.189.188.989.019.01-1.85%410,139
Apr 27, 20268.989.188.959.189.182.46%189,832
Apr 24, 20269.079.118.888.968.96-2.61%278,700
Apr 23, 20269.079.488.979.209.201.43%562,231
Apr 22, 20269.099.199.009.079.07-0.55%479,824
Apr 21, 20269.009.128.969.129.121.00%469,458
Apr 20, 20269.059.078.829.039.030.89%348,562
Apr 17, 20269.019.108.948.958.95-0.22%283,855
Apr 16, 20269.039.168.978.978.97-0.66%516,571
Apr 15, 20268.999.038.859.039.032.38%373,140
Apr 14, 20268.798.868.668.828.822.32%351,838
Apr 13, 20268.558.628.418.628.620.35%381,626
Apr 10, 20268.728.728.568.598.59-1.26%317,052
Apr 9, 20268.808.858.698.708.70-2.25%387,301
Apr 8, 20268.799.008.738.908.903.25%512,571
Apr 7, 20268.458.638.458.628.623.61%430,971
Apr 2, 20268.608.648.308.328.32-1.89%462,708
Apr 1, 20268.688.778.458.488.48-0.59%446,383
Mar 31, 20268.468.568.328.538.531.19%411,166
Mar 30, 20268.508.508.328.438.43-1.29%655,918
Mar 27, 20268.568.578.438.548.54-0.23%361,847
Mar 26, 20268.708.708.468.568.56-1.61%547,582
Mar 25, 20268.548.778.468.708.701.99%367,756
Mar 24, 20268.668.668.458.538.531.43%514,898
Mar 23, 20268.528.558.408.418.41-1.87%333,515
Mar 20, 20268.578.668.528.578.57-0.35%434,537
Mar 19, 20268.938.998.598.608.60-3.70%658,938
Mar 18, 20268.738.938.698.938.931.82%327,322
Mar 17, 20268.899.018.758.778.77-1.35%242,545
Mar 16, 20268.918.998.788.898.89-1.33%345,928
Mar 13, 20269.309.348.899.019.01-3.12%332,265
Mar 12, 20269.209.389.159.309.301.42%505,076
Mar 11, 20268.999.258.919.179.172.34%382,906
Mar 10, 20269.009.138.878.968.960.45%518,894
Mar 9, 20268.499.018.288.928.923.60%787,965
Mar 6, 20268.548.808.518.618.61-974,108
Mar 5, 20268.708.878.588.618.610.94%948,869
Mar 4, 20269.109.108.538.538.53-7.18%1,054,094
Mar 3, 20269.689.719.139.199.19-6.98%826,068
Mar 2, 20269.809.999.749.889.77-1.69%449,767
Feb 27, 202610.4510.459.7810.059.93-3.27%1,030,812
Feb 26, 202610.3510.6910.2110.3910.271.07%1,011,583
Feb 25, 202610.3010.4410.1910.2810.161.48%277,966
Feb 24, 202610.4410.4410.0310.1310.01-1.36%429,492
Feb 23, 202610.4510.5610.2310.2710.15-1.34%1,379,235
Feb 20, 202610.3910.5110.2610.4110.29-0.19%323,405
Feb 19, 202610.4910.5710.3510.4310.31-0.10%1,264,756
Feb 18, 202610.1110.4810.1110.4410.323.26%311,973
Feb 17, 202610.0110.249.9210.119.993.91%395,329
Feb 16, 20269.819.939.729.739.620.31%319,868
Feb 13, 202610.0210.039.649.709.59-3.39%473,772
Feb 12, 202610.6010.6010.0010.049.92-5.10%389,374
Feb 11, 202610.5510.5910.2910.5810.460.47%309,187
Feb 10, 202610.2010.5710.1710.5310.413.03%366,593
Feb 9, 20269.8910.249.8910.2210.103.86%552,736
Feb 6, 20269.899.919.669.849.73-0.91%348,749
Feb 5, 20269.8610.039.869.939.810.40%155,603
Feb 4, 202610.0110.069.809.899.77-1.20%468,623
Feb 3, 202610.0510.1710.0110.019.89-0.69%265,159
Feb 2, 202610.0010.169.9210.089.960.30%332,343
Jan 30, 20269.9910.069.9410.059.930.40%217,229
Jan 29, 202610.1510.159.9910.019.89-1.67%268,599
Jan 28, 202610.2010.2610.1110.1810.06-0.88%175,387
Jan 27, 202610.2510.3310.1610.2710.15-0.10%253,697
Jan 23, 202610.0510.3410.0510.2810.160.39%192,170
Jan 22, 202610.1110.2410.0310.2410.121.29%306,844
Jan 21, 202610.1010.139.9210.119.99-0.88%366,393
Jan 20, 202610.0510.2110.0510.2010.08-0.49%144,849
Jan 19, 202610.3510.3510.1210.2510.13-0.58%167,311
Jan 16, 202610.1510.3710.0710.3110.191.88%223,864
Jan 15, 202610.0310.1810.0310.1210.00-0.10%172,083
Jan 14, 20269.9510.189.9010.1310.012.32%268,753
Jan 13, 202610.1010.129.909.909.78-2.85%333,979
Jan 12, 202610.1710.3510.0610.1910.07-0.20%270,776
Jan 9, 202610.0010.2910.0010.2110.091.69%231,422
Jan 8, 20269.6910.109.6910.049.923.61%352,184
Jan 7, 20269.579.699.559.699.581.25%158,377
Jan 6, 20269.619.699.459.579.46-0.42%330,306
Jan 5, 202610.1510.199.539.619.50-5.32%535,465
Jan 2, 202610.2910.2910.0710.1510.03-1.36%98,997
Dec 31, 202510.1210.2910.1210.2910.170.98%234,797
Dec 30, 202510.1210.2710.1210.1910.070.69%139,434
Dec 29, 202510.1610.1910.0910.1210.00-0.39%67,301
Dec 24, 202510.1010.209.9610.1610.04-0.88%106,623
Dec 23, 202510.2810.2810.1710.2510.130.39%264,937
Dec 22, 202510.0510.3310.0510.2110.09-0.20%198,503
Dec 19, 202510.0610.2310.0310.2310.111.89%432,055
Dec 18, 20259.9110.099.9110.049.920.30%211,338
Dec 17, 202510.0310.119.9210.019.89-0.99%143,875
Dec 16, 202510.0010.149.9610.119.991.10%1,272,083
Dec 15, 202510.1010.119.9710.009.88-0.89%278,295
Dec 12, 202510.2510.3010.0510.099.97-0.79%217,016
Dec 11, 202510.2510.2710.1510.1710.05-154,093
Dec 10, 202510.3510.3910.1110.1710.05-1.74%208,608
Dec 9, 202510.3110.3510.1810.3510.230.39%411,019
Dec 8, 202510.3410.3410.2510.3110.19-0.39%176,450
Dec 5, 202510.3310.4610.2410.3510.230.19%227,954
Dec 4, 202510.4010.4810.2910.3310.21-0.58%214,989
Dec 3, 202510.6010.6010.3610.3910.27-1.98%261,086