Dicker Data Limited (ASX:DDR)
Australia · Delayed Price · Currency is AUD 8.84
-0.03 (-0.34%)
May 18, 2026, 4:10 PM AEST
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.90 | 8.90 | 8.76 | 8.83 | - | -0.45% | 40,269 |
| May 15, 2026 | 9.02 | 9.03 | 8.80 | 8.87 | 8.87 | -1.66% | 260,911 |
| May 14, 2026 | 9.15 | 9.15 | 8.96 | 9.02 | 8.91 | -1.42% | 283,365 |
| 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 |
| Mar 25, 2026 | 8.54 | 8.77 | 8.46 | 8.70 | 8.59 | 1.99% | 367,756 |
| Mar 24, 2026 | 8.66 | 8.66 | 8.45 | 8.53 | 8.42 | 1.43% | 514,898 |
| Mar 23, 2026 | 8.52 | 8.55 | 8.40 | 8.41 | 8.30 | -1.87% | 333,515 |
| Mar 20, 2026 | 8.57 | 8.66 | 8.52 | 8.57 | 8.46 | -0.35% | 434,537 |
| Mar 19, 2026 | 8.93 | 8.99 | 8.59 | 8.60 | 8.49 | -3.70% | 658,938 |
| Mar 18, 2026 | 8.73 | 8.93 | 8.69 | 8.93 | 8.82 | 1.82% | 327,322 |
| Mar 17, 2026 | 8.89 | 9.01 | 8.75 | 8.77 | 8.66 | -1.35% | 242,545 |
| Mar 16, 2026 | 8.91 | 8.99 | 8.78 | 8.89 | 8.78 | -1.33% | 345,928 |
| Mar 13, 2026 | 9.30 | 9.34 | 8.89 | 9.01 | 8.90 | -3.12% | 332,265 |
| Mar 12, 2026 | 9.20 | 9.38 | 9.15 | 9.30 | 9.18 | 1.42% | 736,440 |
| Mar 11, 2026 | 8.99 | 9.25 | 8.91 | 9.17 | 9.05 | 2.34% | 382,906 |
| Mar 10, 2026 | 9.00 | 9.13 | 8.87 | 8.96 | 8.85 | 0.45% | 518,894 |
| Mar 9, 2026 | 8.49 | 9.01 | 8.28 | 8.92 | 8.81 | 3.60% | 787,965 |
| Mar 6, 2026 | 8.54 | 8.80 | 8.51 | 8.61 | 8.50 | - | 974,108 |