Dicker Data Limited (ASX:DDR)
Australia · Delayed Price · Currency is AUD 9.01
-0.17 (-1.85%)
Apr 28, 2026, 4:14 PM AEST
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.18 | 9.18 | 9.03 | 9.10 | - | -0.87% | 16,924 |
| Apr 27, 2026 | 8.98 | 9.18 | 8.95 | 9.18 | 9.18 | 2.46% | 189,832 |
| Apr 24, 2026 | 9.07 | 9.11 | 8.88 | 8.96 | 8.96 | -2.61% | 278,700 |
| Apr 23, 2026 | 9.07 | 9.48 | 8.97 | 9.20 | 9.20 | 1.43% | 562,231 |
| Apr 22, 2026 | 9.09 | 9.19 | 9.00 | 9.07 | 9.07 | -0.55% | 479,824 |
| Apr 21, 2026 | 9.00 | 9.12 | 8.96 | 9.12 | 9.12 | 1.00% | 469,458 |
| Apr 20, 2026 | 9.05 | 9.07 | 8.82 | 9.03 | 9.03 | 0.89% | 348,562 |
| Apr 17, 2026 | 9.01 | 9.10 | 8.94 | 8.95 | 8.95 | -0.22% | 283,855 |
| Apr 16, 2026 | 9.03 | 9.16 | 8.97 | 8.97 | 8.97 | -0.66% | 516,571 |
| Apr 15, 2026 | 8.99 | 9.03 | 8.85 | 9.03 | 9.03 | 2.38% | 373,140 |
| Apr 14, 2026 | 8.79 | 8.86 | 8.66 | 8.82 | 8.82 | 2.32% | 351,838 |
| Apr 13, 2026 | 8.55 | 8.62 | 8.41 | 8.62 | 8.62 | 0.35% | 381,626 |
| Apr 10, 2026 | 8.72 | 8.72 | 8.56 | 8.59 | 8.59 | -1.26% | 317,052 |
| Apr 9, 2026 | 8.80 | 8.85 | 8.69 | 8.70 | 8.70 | -2.25% | 387,301 |
| Apr 8, 2026 | 8.79 | 9.00 | 8.73 | 8.90 | 8.90 | 3.25% | 512,571 |
| Apr 7, 2026 | 8.45 | 8.63 | 8.45 | 8.62 | 8.62 | 3.61% | 430,971 |
| Apr 2, 2026 | 8.60 | 8.64 | 8.30 | 8.32 | 8.32 | -1.89% | 462,708 |
| Apr 1, 2026 | 8.68 | 8.77 | 8.45 | 8.48 | 8.48 | -0.59% | 446,383 |
| Mar 31, 2026 | 8.46 | 8.56 | 8.32 | 8.53 | 8.53 | 1.19% | 411,166 |
| Mar 30, 2026 | 8.50 | 8.50 | 8.32 | 8.43 | 8.43 | -1.29% | 655,918 |
| Mar 27, 2026 | 8.56 | 8.57 | 8.43 | 8.54 | 8.54 | -0.23% | 361,847 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.46 | 8.56 | 8.56 | -1.61% | 547,582 |
| Mar 25, 2026 | 8.54 | 8.77 | 8.46 | 8.70 | 8.70 | 1.99% | 367,756 |
| Mar 24, 2026 | 8.66 | 8.66 | 8.45 | 8.53 | 8.53 | 1.43% | 514,898 |
| Mar 23, 2026 | 8.52 | 8.55 | 8.40 | 8.41 | 8.41 | -1.87% | 333,515 |
| Mar 20, 2026 | 8.57 | 8.66 | 8.52 | 8.57 | 8.57 | -0.35% | 434,537 |
| Mar 19, 2026 | 8.93 | 8.99 | 8.59 | 8.60 | 8.60 | -3.70% | 658,938 |
| Mar 18, 2026 | 8.73 | 8.93 | 8.69 | 8.93 | 8.93 | 1.82% | 327,322 |
| Mar 17, 2026 | 8.89 | 9.01 | 8.75 | 8.77 | 8.77 | -1.35% | 242,545 |
| Mar 16, 2026 | 8.91 | 8.99 | 8.78 | 8.89 | 8.89 | -1.33% | 345,928 |
| Mar 13, 2026 | 9.30 | 9.34 | 8.89 | 9.01 | 9.01 | -3.12% | 332,265 |
| Mar 12, 2026 | 9.20 | 9.38 | 9.15 | 9.30 | 9.30 | 1.42% | 505,076 |
| Mar 11, 2026 | 8.99 | 9.25 | 8.91 | 9.17 | 9.17 | 2.34% | 382,906 |
| Mar 10, 2026 | 9.00 | 9.13 | 8.87 | 8.96 | 8.96 | 0.45% | 518,894 |
| Mar 9, 2026 | 8.49 | 9.01 | 8.28 | 8.92 | 8.92 | 3.60% | 787,965 |
| 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 |