Dicker Data Limited (ASX:DDR)
Australia · Delayed Price · Currency is AUD 9.56
-0.21 (-2.15%)
Sep 4, 2025, 4:10 PM AEST
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.75 | 9.86 | 9.57 | 9.61 | 9.61 | -1.64% | 397,119 |
| Sep 3, 2025 | 9.78 | 9.84 | 9.64 | 9.77 | 9.77 | -0.20% | 1,671,582 |
| Sep 2, 2025 | 9.68 | 9.82 | 9.64 | 9.79 | 9.79 | 2.84% | 919,940 |
| Sep 1, 2025 | 9.15 | 9.61 | 9.15 | 9.52 | 9.52 | 4.27% | 1,087,513 |
| Aug 29, 2025 | 8.80 | 9.19 | 8.49 | 9.13 | 9.13 | -1.30% | 32,793,930 |
| Aug 28, 2025 | 9.50 | 9.86 | 9.08 | 9.25 | 9.25 | 4.52% | 2,371,025 |
| Aug 27, 2025 | 8.94 | 8.94 | 8.71 | 8.85 | 8.85 | -0.11% | 499,855 |
| Aug 26, 2025 | 8.81 | 8.93 | 8.73 | 8.86 | 8.86 | -0.34% | 790,279 |
| Aug 25, 2025 | 8.94 | 9.05 | 8.84 | 8.89 | 8.89 | 0.34% | 382,127 |
| Aug 22, 2025 | 8.97 | 8.97 | 8.81 | 8.86 | 8.86 | -1.23% | 203,843 |
| Aug 21, 2025 | 8.90 | 8.99 | 8.88 | 8.97 | 8.97 | 0.79% | 254,831 |
| Aug 20, 2025 | 8.80 | 8.92 | 8.76 | 8.90 | 8.90 | 0.91% | 188,489 |
| Aug 19, 2025 | 8.77 | 8.84 | 8.75 | 8.82 | 8.82 | 0.92% | 161,104 |
| Aug 18, 2025 | 8.79 | 8.89 | 8.74 | 8.74 | 8.74 | -0.34% | 281,817 |
| Aug 15, 2025 | 8.72 | 8.80 | 8.65 | 8.77 | 8.77 | 1.27% | 292,711 |
| Aug 14, 2025 | 8.85 | 8.95 | 8.62 | 8.66 | 8.66 | -2.48% | 475,102 |
| Aug 13, 2025 | 8.96 | 8.96 | 8.82 | 8.88 | 8.77 | -1.11% | 372,324 |
| Aug 12, 2025 | 9.00 | 9.05 | 8.83 | 8.98 | 8.87 | -0.55% | 308,553 |
| Aug 11, 2025 | 9.05 | 9.18 | 8.96 | 9.03 | 8.92 | 0.22% | 278,364 |
| Aug 8, 2025 | 9.02 | 9.08 | 8.95 | 9.01 | 8.90 | 0.11% | 249,174 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.96 | 9.00 | 8.89 | - | 283,877 |
| Aug 6, 2025 | 8.90 | 9.02 | 8.88 | 9.00 | 8.89 | 1.12% | 339,543 |
| Aug 5, 2025 | 8.80 | 8.93 | 8.77 | 8.90 | 8.79 | 1.60% | 311,635 |
| Aug 4, 2025 | 8.68 | 8.83 | 8.60 | 8.76 | 8.65 | 0.92% | 269,377 |
| Aug 1, 2025 | 8.67 | 8.71 | 8.62 | 8.68 | 8.57 | -0.46% | 199,762 |
| Jul 31, 2025 | 8.65 | 8.73 | 8.61 | 8.72 | 8.61 | 0.23% | 252,526 |
| Jul 30, 2025 | 8.60 | 8.77 | 8.60 | 8.70 | 8.59 | 0.46% | 218,063 |
| Jul 29, 2025 | 8.66 | 8.68 | 8.59 | 8.66 | 8.55 | -0.57% | 247,681 |
| Jul 28, 2025 | 8.80 | 8.80 | 8.61 | 8.71 | 8.60 | -0.80% | 224,352 |
| Jul 25, 2025 | 8.70 | 8.97 | 8.65 | 8.78 | 8.67 | 1.15% | 597,537 |
| Jul 24, 2025 | 8.65 | 8.70 | 8.58 | 8.68 | 8.57 | 0.93% | 233,245 |
| Jul 23, 2025 | 8.58 | 8.64 | 8.50 | 8.60 | 8.49 | 0.35% | 332,326 |
| Jul 22, 2025 | 8.54 | 8.65 | 8.50 | 8.57 | 8.46 | 0.59% | 231,970 |
| Jul 21, 2025 | 8.65 | 8.68 | 8.46 | 8.52 | 8.41 | -1.84% | 273,267 |
| Jul 18, 2025 | 8.56 | 8.70 | 8.48 | 8.68 | 8.57 | 1.64% | 360,944 |
| Jul 17, 2025 | 8.45 | 8.58 | 8.42 | 8.54 | 8.43 | 1.55% | 251,934 |
| Jul 16, 2025 | 8.27 | 8.45 | 8.25 | 8.41 | 8.31 | 0.96% | 229,257 |
| Jul 15, 2025 | 8.37 | 8.39 | 8.30 | 8.33 | 8.23 | 0.24% | 381,447 |
| Jul 14, 2025 | 8.38 | 8.38 | 8.27 | 8.31 | 8.21 | -0.24% | 313,325 |
| Jul 11, 2025 | 8.43 | 8.44 | 8.27 | 8.33 | 8.23 | -0.48% | 233,988 |
| Jul 10, 2025 | 8.55 | 8.55 | 8.37 | 8.37 | 8.27 | -2.11% | 393,214 |
| Jul 9, 2025 | 8.45 | 8.60 | 8.40 | 8.55 | 8.44 | 2.15% | 478,872 |
| Jul 8, 2025 | 8.31 | 8.47 | 8.31 | 8.37 | 8.27 | -0.24% | 278,169 |
| Jul 7, 2025 | 8.36 | 8.39 | 8.27 | 8.39 | 8.29 | 0.48% | 212,954 |
| Jul 4, 2025 | 8.40 | 8.54 | 8.34 | 8.35 | 8.25 | -0.36% | 453,027 |
| Jul 3, 2025 | 8.14 | 8.39 | 8.07 | 8.38 | 8.28 | 3.08% | 499,788 |
| Jul 2, 2025 | 8.22 | 8.23 | 8.06 | 8.13 | 8.03 | -0.61% | 397,901 |
| Jul 1, 2025 | 8.10 | 8.24 | 8.00 | 8.18 | 8.08 | 1.36% | 355,239 |
| Jun 30, 2025 | 8.10 | 8.15 | 8.03 | 8.07 | 7.97 | 0.50% | 397,842 |
| Jun 27, 2025 | 7.98 | 8.07 | 7.98 | 8.03 | 7.93 | 0.88% | 592,584 |