Dicker Data Limited (ASX:DDR)
Australia · Delayed Price · Currency is AUD 11.16
+0.09 (0.81%)
Jun 5, 2026, 4:10 PM AEST
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.05 | 11.18 | 10.97 | 11.16 | 11.16 | 0.81% | 503,887 |
| Jun 4, 2026 | 11.17 | 11.27 | 11.02 | 11.07 | 11.07 | -2.21% | 853,165 |
| Jun 3, 2026 | 11.30 | 11.55 | 11.17 | 11.32 | 11.32 | 0.18% | 951,128 |
| Jun 2, 2026 | 10.88 | 11.37 | 10.85 | 11.30 | 11.30 | 3.96% | 1,024,388 |
| Jun 1, 2026 | 10.36 | 10.90 | 10.36 | 10.87 | 10.87 | 4.92% | 1,377,925 |
| May 29, 2026 | 10.20 | 10.60 | 10.19 | 10.36 | 10.36 | 1.27% | 1,267,877 |
| May 28, 2026 | 9.70 | 10.24 | 9.67 | 10.23 | 10.23 | 5.68% | 953,688 |
| May 27, 2026 | 8.91 | 9.92 | 8.82 | 9.68 | 9.68 | 8.64% | 872,623 |
| May 26, 2026 | 8.90 | 9.09 | 8.90 | 8.91 | 8.91 | -1.00% | 443,581 |
| May 25, 2026 | 8.96 | 9.00 | 8.81 | 9.00 | 9.00 | 1.24% | 412,580 |
| May 22, 2026 | 8.95 | 8.96 | 8.86 | 8.89 | 8.89 | -0.22% | 297,698 |
| May 21, 2026 | 8.80 | 8.97 | 8.74 | 8.91 | 8.91 | 2.65% | 216,264 |
| May 20, 2026 | 8.72 | 8.88 | 8.63 | 8.68 | 8.68 | -0.46% | 361,712 |
| May 19, 2026 | 8.81 | 8.87 | 8.71 | 8.72 | 8.72 | -1.36% | 403,367 |
| May 18, 2026 | 8.90 | 8.90 | 8.76 | 8.84 | 8.84 | -0.34% | 241,920 |
| May 15, 2026 | 9.02 | 9.03 | 8.80 | 8.87 | 8.87 | -0.39% | 260,911 |
| May 14, 2026 | 9.15 | 9.15 | 8.96 | 9.02 | 8.91 | -1.42% | 283,968 |
| May 13, 2026 | 9.16 | 9.20 | 9.07 | 9.15 | 9.03 | -0.11% | 203,767 |
| May 12, 2026 | 9.26 | 9.27 | 9.10 | 9.16 | 9.04 | -1.51% | 212,024 |
| May 11, 2026 | 9.26 | 9.34 | 9.15 | 9.30 | 9.18 | 0.32% | 192,525 |
| May 8, 2026 | 9.15 | 9.27 | 9.13 | 9.27 | 9.15 | 0.22% | 182,895 |
| May 7, 2026 | 9.31 | 9.31 | 9.14 | 9.25 | 9.13 | -0.64% | 278,415 |
| May 6, 2026 | 9.28 | 9.43 | 9.26 | 9.31 | 9.19 | 1.09% | 273,966 |
| May 5, 2026 | 9.18 | 9.26 | 9.08 | 9.21 | 9.09 | 0.33% | 173,042 |
| May 4, 2026 | 9.15 | 9.25 | 9.09 | 9.18 | 9.06 | -0.11% | 205,112 |
| May 1, 2026 | 9.05 | 9.19 | 8.95 | 9.19 | 9.07 | 3.61% | 580,784 |
| Apr 30, 2026 | 8.92 | 9.00 | 8.75 | 8.87 | 8.76 | -1.11% | 319,242 |
| Apr 29, 2026 | 8.98 | 9.01 | 8.90 | 8.97 | 8.86 | -0.44% | 207,668 |
| Apr 28, 2026 | 9.18 | 9.18 | 8.98 | 9.01 | 8.90 | -1.85% | 410,863 |
| Apr 27, 2026 | 8.98 | 9.18 | 8.95 | 9.18 | 9.06 | 2.46% | 189,832 |
| Apr 24, 2026 | 9.07 | 9.11 | 8.88 | 8.96 | 8.85 | -2.61% | 278,700 |
| Apr 23, 2026 | 9.07 | 9.48 | 8.97 | 9.20 | 9.08 | 1.43% | 562,231 |
| Apr 22, 2026 | 9.09 | 9.19 | 9.00 | 9.07 | 8.95 | -0.55% | 479,824 |
| Apr 21, 2026 | 9.00 | 9.12 | 8.96 | 9.12 | 9.00 | 1.00% | 469,458 |
| Apr 20, 2026 | 9.05 | 9.07 | 8.82 | 9.03 | 8.91 | 0.89% | 348,562 |
| Apr 17, 2026 | 9.01 | 9.10 | 8.94 | 8.95 | 8.84 | -0.22% | 283,855 |
| Apr 16, 2026 | 9.03 | 9.16 | 8.97 | 8.97 | 8.86 | -0.66% | 516,571 |
| Apr 15, 2026 | 8.99 | 9.03 | 8.85 | 9.03 | 8.91 | 2.38% | 373,140 |
| Apr 14, 2026 | 8.79 | 8.86 | 8.66 | 8.82 | 8.71 | 2.32% | 351,838 |
| Apr 13, 2026 | 8.55 | 8.62 | 8.41 | 8.62 | 8.51 | 0.35% | 381,626 |
| Apr 10, 2026 | 8.72 | 8.72 | 8.56 | 8.59 | 8.48 | -1.26% | 317,052 |
| Apr 9, 2026 | 8.80 | 8.85 | 8.69 | 8.70 | 8.59 | -2.25% | 387,301 |
| Apr 8, 2026 | 8.79 | 9.00 | 8.73 | 8.90 | 8.79 | 3.25% | 512,571 |
| Apr 7, 2026 | 8.45 | 8.63 | 8.45 | 8.62 | 8.51 | 3.61% | 430,971 |
| Apr 2, 2026 | 8.60 | 8.64 | 8.30 | 8.32 | 8.21 | -1.89% | 462,708 |
| Apr 1, 2026 | 8.68 | 8.77 | 8.45 | 8.48 | 8.37 | -0.59% | 446,383 |
| Mar 31, 2026 | 8.46 | 8.56 | 8.32 | 8.53 | 8.42 | 1.19% | 411,166 |
| Mar 30, 2026 | 8.50 | 8.50 | 8.32 | 8.43 | 8.32 | -1.29% | 655,918 |
| Mar 27, 2026 | 8.56 | 8.57 | 8.43 | 8.54 | 8.43 | -0.23% | 361,847 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.46 | 8.56 | 8.45 | -1.61% | 547,582 |