Dicker Data Limited (ASX:DDR)
Australia · Delayed Price · Currency is AUD 9.94
-0.31 (-3.02%)
Nov 13, 2025, 4:10 PM AEST
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 10.06 | 10.15 | 10.03 | 10.05 | - | -2.00% | 200,166 |
| Nov 12, 2025 | 10.20 | 10.26 | 10.11 | 10.25 | 10.25 | 0.79% | 408,960 |
| Nov 11, 2025 | 10.31 | 10.31 | 10.13 | 10.17 | 10.17 | -0.39% | 267,938 |
| Nov 10, 2025 | 10.24 | 10.35 | 10.21 | 10.21 | 10.21 | 0.20% | 222,292 |
| Nov 7, 2025 | 10.27 | 10.35 | 10.15 | 10.19 | 10.19 | -1.64% | 308,801 |
| Nov 6, 2025 | 10.32 | 10.38 | 10.25 | 10.36 | 10.36 | 0.39% | 213,137 |
| Nov 5, 2025 | 10.36 | 10.39 | 10.26 | 10.32 | 10.32 | -0.39% | 618,701 |
| Nov 4, 2025 | 10.39 | 10.42 | 10.32 | 10.36 | 10.36 | -0.19% | 618,701 |
| Nov 3, 2025 | 10.29 | 10.38 | 10.21 | 10.38 | 10.38 | - | 310,954 |
| Nov 2, 2025 | 10.29 | 10.38 | 10.21 | 10.38 | 10.38 | 1.27% | 310,954 |
| Oct 31, 2025 | 10.48 | 10.53 | 10.23 | 10.25 | 10.25 | -1.82% | 320,941 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.44 | -0.67% | 358,822 |
| Oct 29, 2025 | 10.52 | 10.67 | 10.48 | 10.51 | 10.51 | 0.48% | 435,943 |
| Oct 28, 2025 | 10.61 | 10.61 | 10.46 | 10.46 | 10.46 | -1.60% | 210,185 |
| Oct 27, 2025 | 10.58 | 10.63 | 10.48 | 10.63 | 10.63 | 0.47% | 301,046 |
| Oct 24, 2025 | 10.57 | 10.64 | 10.51 | 10.58 | 10.58 | 0.28% | 280,388 |
| Oct 23, 2025 | 10.51 | 10.60 | 10.50 | 10.55 | 10.55 | 0.57% | 658,091 |
| Oct 22, 2025 | 10.52 | 10.55 | 10.38 | 10.49 | 10.49 | 0.29% | 268,638 |
| Oct 21, 2025 | 10.51 | 10.59 | 10.41 | 10.46 | 10.46 | -0.38% | 413,872 |
| Oct 20, 2025 | 10.50 | 10.58 | 10.44 | 10.50 | 10.50 | 0.38% | 266,902 |
| Oct 17, 2025 | 10.55 | 10.59 | 10.42 | 10.46 | 10.46 | - | 1,872,286 |
| Oct 16, 2025 | 10.50 | 10.59 | 10.37 | 10.46 | 10.46 | 0.19% | 644,080 |
| Oct 15, 2025 | 10.45 | 10.49 | 10.22 | 10.44 | 10.44 | -0.10% | 517,969 |
| Oct 14, 2025 | 10.33 | 10.48 | 10.29 | 10.45 | 10.45 | 1.16% | 625,226 |
| Oct 13, 2025 | 10.06 | 10.37 | 10.03 | 10.33 | 10.33 | 0.49% | 672,234 |
| Oct 10, 2025 | 10.12 | 10.39 | 10.12 | 10.28 | 10.28 | 1.98% | 802,160 |
| Oct 9, 2025 | 9.96 | 10.15 | 9.96 | 10.08 | 10.08 | 2.23% | 2,961,332 |
| Oct 8, 2025 | 9.88 | 9.90 | 9.74 | 9.86 | 9.86 | -0.60% | 2,571,044 |
| Oct 7, 2025 | 9.88 | 9.92 | 9.75 | 9.92 | 9.92 | 0.40% | 517,057 |
| Oct 6, 2025 | 10.00 | 10.01 | 9.88 | 9.88 | 9.88 | - | 517,057 |
| Oct 5, 2025 | 10.00 | 10.01 | 9.88 | 9.88 | 9.88 | -1.69% | 261,604 |
| Oct 3, 2025 | 9.85 | 10.18 | 9.84 | 10.05 | 10.05 | 1.52% | 824,087 |
| Oct 2, 2025 | 10.03 | 10.03 | 9.82 | 9.90 | 9.90 | -1.00% | 715,382 |
| Oct 1, 2025 | 9.80 | 10.03 | 9.73 | 10.00 | 10.00 | 1.94% | 811,683 |
| Sep 30, 2025 | 9.88 | 9.88 | 9.65 | 9.81 | 9.81 | -0.51% | 1,181,281 |
| Sep 29, 2025 | 9.91 | 9.99 | 9.84 | 9.86 | 9.86 | 0.10% | 486,906 |
| Sep 26, 2025 | 9.94 | 9.94 | 9.78 | 9.85 | 9.85 | -0.81% | 391,594 |
| Sep 25, 2025 | 9.84 | 9.99 | 9.81 | 9.93 | 9.93 | 0.61% | 1,570,252 |
| Sep 24, 2025 | 9.90 | 9.91 | 9.71 | 9.87 | 9.87 | -0.30% | 328,945 |
| Sep 23, 2025 | 9.83 | 9.95 | 9.80 | 9.90 | 9.90 | 1.23% | 1,430,791 |
| Sep 22, 2025 | 9.83 | 9.85 | 9.68 | 9.78 | 9.78 | -1.01% | 389,240 |
| Sep 19, 2025 | 9.96 | 9.99 | 9.81 | 9.88 | 9.88 | -0.70% | 2,554,458 |
| Sep 18, 2025 | 9.87 | 10.03 | 9.82 | 9.95 | 9.95 | 0.91% | 260,400 |
| Sep 17, 2025 | 9.92 | 10.03 | 9.86 | 9.86 | 9.86 | -0.40% | 380,031 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.80 | 9.90 | 9.90 | 0.10% | 252,045 |
| Sep 15, 2025 | 9.83 | 9.90 | 9.78 | 9.89 | 9.89 | 0.51% | 292,553 |
| Sep 12, 2025 | 10.05 | 10.08 | 9.81 | 9.84 | 9.84 | -2.09% | 1,032,498 |
| Sep 11, 2025 | 9.92 | 10.10 | 9.92 | 10.05 | 10.05 | 1.21% | 1,381,590 |
| Sep 10, 2025 | 10.05 | 10.05 | 9.86 | 9.93 | 9.93 | -1.68% | 2,921,503 |
| Sep 9, 2025 | 10.00 | 10.12 | 9.96 | 10.10 | 10.10 | 1.00% | 776,964 |