Dicker Data Limited DDR
ASX · Australia · Retail Trade
AUD 15.40-0.05 (-0.32%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 15.36 | -0.58% | AUD 15.45 | AUD 15.59 | AUD 15.21 | 325.39K |
| 2026-10-01 | AUD 15.45 | +2.25% | AUD 15.05 | AUD 15.50 | AUD 15.05 | 330.56K |
| 2026-09-30 | AUD 15.11 | -0.72% | AUD 15.21 | AUD 15.24 | AUD 15.06 | 338.85K |
| 2026-09-29 | AUD 15.22 | +1.67% | AUD 14.98 | AUD 15.22 | AUD 14.95 | 247.82K |
| 2026-09-28 | AUD 14.97 | -0.20% | AUD 14.90 | AUD 15.02 | AUD 14.84 | 292.51K |
| 2026-09-25 | AUD 15.00 | -2.41% | AUD 15.48 | AUD 15.48 | AUD 14.99 | 300.61K |
| 2026-09-24 | AUD 15.37 | +0.46% | AUD 15.17 | AUD 15.44 | AUD 15.11 | 626.19K |
| 2026-09-23 | AUD 15.30 | +0.39% | AUD 15.29 | AUD 15.39 | AUD 15.18 | 232.14K |
| 2026-09-22 | AUD 15.24 | +1.67% | AUD 15.19 | AUD 15.26 | AUD 15.07 | 382.87K |
| 2026-09-21 | AUD 14.99 | +0.33% | AUD 14.94 | AUD 15.13 | AUD 14.89 | 315.84K |
| 2026-09-18 | AUD 14.94 | +0.81% | AUD 14.82 | AUD 15.26 | AUD 14.82 | 1.75M |
| 2026-09-17 | AUD 14.82 | +0.20% | AUD 14.60 | AUD 14.99 | AUD 14.45 | 509.76K |
| 2026-09-16 | AUD 14.79 | +1.23% | AUD 14.61 | AUD 14.79 | AUD 14.45 | 385.92K |
| 2026-09-15 | AUD 14.61 | +1.88% | AUD 14.19 | AUD 14.61 | AUD 14.19 | 556.14K |
| 2026-09-14 | AUD 14.34 | +1.85% | AUD 14.05 | AUD 14.48 | AUD 14.00 | 423.45K |
| 2026-09-11 | AUD 14.08 | +0.21% | AUD 13.81 | AUD 14.09 | AUD 13.77 | 313.21K |
| 2026-09-10 | AUD 14.05 | -0.71% | AUD 14.25 | AUD 14.25 | AUD 13.85 | 792.06K |
| 2026-09-09 | AUD 14.15 | +0.35% | AUD 14.17 | AUD 14.27 | AUD 13.99 | 665.75K |
| 2026-09-08 | AUD 14.10 | -4.21% | AUD 14.72 | AUD 14.72 | AUD 14.00 | 280.58K |
| 2026-09-07 | AUD 14.72 | -0.41% | AUD 14.72 | AUD 14.74 | AUD 14.49 | 409.42K |
| 2026-09-04 | AUD 14.78 | +2.00% | AUD 14.48 | AUD 14.87 | AUD 14.35 | 902.50K |
| 2026-09-03 | AUD 14.49 | +0.14% | AUD 14.59 | AUD 14.67 | AUD 14.34 | 480.65K |
| 2026-09-02 | AUD 14.47 | +0.98% | AUD 14.30 | AUD 14.56 | AUD 14.21 | 572.37K |
| 2026-09-01 | AUD 14.33 | -2.12% | AUD 14.47 | AUD 14.58 | AUD 13.93 | 770.83K |
| 2026-08-31 | AUD 14.64 | -4.31% | AUD 15.15 | AUD 15.65 | AUD 14.56 | 1.71M |
| 2026-08-28 | AUD 15.30 | +20.66% | AUD 14.02 | AUD 15.30 | AUD 13.84 | 1.70M |
| 2026-08-27 | AUD 12.68 | -1.71% | AUD 12.80 | AUD 13.05 | AUD 12.66 | 377.04K |
| 2026-08-26 | AUD 12.90 | +0.78% | AUD 12.79 | AUD 12.99 | AUD 12.71 | 506.84K |
| 2026-08-25 | AUD 12.80 | +1.27% | AUD 12.80 | AUD 12.89 | AUD 12.66 | 822.53K |
| 2026-08-24 | AUD 12.64 | +1.12% | AUD 12.50 | AUD 12.68 | AUD 12.41 | 783.08K |
| 2026-08-21 | AUD 12.50 | -2.34% | AUD 12.70 | AUD 12.75 | AUD 12.49 | 294.38K |
| 2026-08-20 | AUD 12.80 | +1.11% | AUD 12.90 | AUD 12.90 | AUD 12.62 | 369.76K |
| 2026-08-19 | AUD 12.66 | -0.55% | AUD 12.85 | AUD 12.89 | AUD 12.61 | 401.37K |
| 2026-08-18 | AUD 12.73 | -2.23% | AUD 12.97 | AUD 13.00 | AUD 12.73 | 339.55K |
| 2026-08-17 | AUD 13.02 | +1.17% | AUD 12.85 | AUD 13.02 | AUD 12.80 | 343.58K |
| 2026-08-14 | AUD 12.87 | +0.70% | AUD 12.70 | AUD 12.87 | AUD 12.70 | 291.26K |
| 2026-08-13 | AUD 12.78 | +0.24% | AUD 12.75 | AUD 12.87 | AUD 12.58 | 610.55K |
| 2026-08-12 | AUD 12.75 | -1.01% | AUD 13.05 | AUD 13.17 | AUD 12.68 | 414.13K |
| 2026-08-11 | AUD 12.88 | -1.68% | AUD 13.09 | AUD 13.09 | AUD 12.66 | 569.10K |
| 2026-08-10 | AUD 13.10 | -0.61% | AUD 13.20 | AUD 13.24 | AUD 12.97 | 322.19K |
| 2026-08-07 | AUD 13.18 | +0.61% | AUD 13.08 | AUD 13.20 | AUD 12.93 | 487.13K |
| 2026-08-06 | AUD 13.10 | 0.00% | AUD 13.08 | AUD 13.19 | AUD 12.95 | 504.31K |
| 2026-08-05 | AUD 13.10 | +2.34% | AUD 12.85 | AUD 13.13 | AUD 12.85 | 611.08K |
| 2026-08-04 | AUD 12.80 | +1.59% | AUD 12.60 | AUD 12.80 | AUD 12.59 | 414.10K |
| 2026-08-03 | AUD 12.60 | +0.56% | AUD 12.59 | AUD 12.76 | AUD 12.39 | 376.10K |
| 2026-07-31 | AUD 12.53 | +0.48% | AUD 12.49 | AUD 12.60 | AUD 12.42 | 351.16K |
| 2026-07-30 | AUD 12.47 | +1.38% | AUD 12.32 | AUD 12.47 | AUD 12.17 | 517.27K |
| 2026-07-29 | AUD 12.30 | -2.07% | AUD 12.58 | AUD 12.68 | AUD 12.22 | 585.52K |
| 2026-07-28 | AUD 12.56 | +1.62% | AUD 12.38 | AUD 12.56 | AUD 12.28 | 465.10K |
| 2026-07-27 | AUD 12.36 | +0.90% | AUD 12.41 | AUD 12.43 | AUD 12.25 | 427.50K |
| 2026-07-24 | AUD 12.25 | -1.29% | AUD 12.38 | AUD 12.38 | AUD 12.17 | 335.88K |
| 2026-07-23 | AUD 12.41 | -0.24% | AUD 12.50 | AUD 12.63 | AUD 12.30 | 631.80K |
| 2026-07-22 | AUD 12.44 | +0.73% | AUD 12.33 | AUD 12.52 | AUD 12.21 | 417.50K |
| 2026-07-21 | AUD 12.35 | +3.43% | AUD 12.20 | AUD 12.57 | AUD 12.17 | 2.14M |
| 2026-07-20 | AUD 11.94 | +2.67% | AUD 11.64 | AUD 11.94 | AUD 11.63 | 365.25K |
| 2026-07-17 | AUD 11.63 | -2.10% | AUD 11.80 | AUD 11.88 | AUD 11.63 | 253.60K |
| 2026-07-16 | AUD 11.88 | 0.00% | AUD 11.65 | AUD 11.93 | AUD 11.65 | 354.39K |
| 2026-07-15 | AUD 11.88 | -0.50% | AUD 11.94 | AUD 12.11 | AUD 11.82 | 279.33K |
| 2026-07-14 | AUD 11.94 | +2.67% | AUD 11.64 | AUD 11.96 | AUD 11.64 | 423.57K |
| 2026-07-13 | AUD 11.63 | -3.00% | AUD 11.71 | AUD 11.82 | AUD 11.60 | 447.32K |
| 2026-07-10 | AUD 11.99 | -0.91% | AUD 12.09 | AUD 12.10 | AUD 11.84 | 359.49K |
| 2026-07-09 | AUD 12.10 | +0.92% | AUD 12.05 | AUD 12.25 | AUD 11.98 | 964.45K |
| 2026-07-08 | AUD 11.99 | +0.59% | AUD 11.64 | AUD 12.03 | AUD 11.64 | 402.58K |
| 2026-07-07 | AUD 11.92 | +2.85% | AUD 11.70 | AUD 11.93 | AUD 11.61 | 510.95K |
| 2026-07-06 | AUD 11.59 | -1.70% | AUD 11.79 | AUD 11.80 | AUD 11.39 | 366.46K |
| 2026-07-03 | AUD 11.79 | +0.34% | AUD 11.70 | AUD 11.84 | AUD 11.50 | 561.80K |
| 2026-07-02 | AUD 11.75 | -3.29% | AUD 12.20 | AUD 12.24 | AUD 11.74 | 1.12M |
| 2026-07-01 | AUD 12.15 | -3.42% | AUD 12.58 | AUD 12.58 | AUD 12.08 | 661.76K |
| 2026-06-30 | AUD 12.58 | +3.03% | AUD 12.22 | AUD 12.65 | AUD 12.16 | 1.18M |
| 2026-06-29 | AUD 12.21 | -1.13% | AUD 12.35 | AUD 12.55 | AUD 12.16 | 378.14K |
| 2026-06-26 | AUD 12.35 | -0.32% | AUD 12.39 | AUD 12.47 | AUD 12.29 | 516.17K |
| 2026-06-25 | AUD 12.39 | +0.98% | AUD 12.20 | AUD 12.59 | AUD 12.19 | 573.17K |
| 2026-06-24 | AUD 12.27 | +0.41% | AUD 12.22 | AUD 12.34 | AUD 12.15 | 962.24K |
| 2026-06-23 | AUD 12.22 | +0.16% | AUD 12.40 | AUD 12.40 | AUD 12.12 | 718.43K |
| 2026-06-22 | AUD 12.20 | -1.85% | AUD 12.28 | AUD 12.54 | AUD 12.15 | 1.05M |
| 2026-06-19 | AUD 12.43 | +0.65% | AUD 12.34 | AUD 12.48 | AUD 12.14 | 2.32M |
| 2026-06-18 | AUD 12.35 | +3.43% | AUD 11.93 | AUD 12.39 | AUD 11.83 | 899.99K |
| 2026-06-17 | AUD 11.94 | +0.59% | AUD 11.85 | AUD 11.97 | AUD 11.71 | 882.87K |
| 2026-06-16 | AUD 11.87 | +1.54% | AUD 11.67 | AUD 11.95 | AUD 11.59 | 812.17K |
| 2026-06-15 | AUD 11.69 | +2.10% | AUD 11.46 | AUD 11.69 | AUD 11.32 | 652.23K |
| 2026-06-12 | AUD 11.45 | -0.52% | AUD 11.55 | AUD 11.76 | AUD 11.45 | 634.95K |
| 2026-06-11 | AUD 11.51 | +0.52% | AUD 11.45 | AUD 11.55 | AUD 11.35 | 1.13M |
| 2026-06-10 | AUD 11.45 | +1.24% | AUD 11.30 | AUD 11.45 | AUD 11.26 | 631.91K |
| 2026-06-09 | AUD 11.31 | +1.34% | AUD 11.07 | AUD 11.38 | AUD 10.90 | 587.98K |
| 2026-06-05 | AUD 11.16 | +0.81% | AUD 11.05 | AUD 11.18 | AUD 10.97 | 503.89K |
| 2026-06-04 | AUD 11.07 | -2.21% | AUD 11.17 | AUD 11.27 | AUD 11.02 | 853.17K |
| 2026-06-03 | AUD 11.32 | +0.18% | AUD 11.30 | AUD 11.55 | AUD 11.17 | 951.13K |
| 2026-06-02 | AUD 11.30 | +3.96% | AUD 10.88 | AUD 11.37 | AUD 10.85 | 1.24M |
| 2026-06-01 | AUD 10.87 | +4.92% | AUD 10.36 | AUD 10.90 | AUD 10.36 | 1.38M |
| 2026-05-29 | AUD 10.36 | +1.27% | AUD 10.20 | AUD 10.60 | AUD 10.19 | 1.27M |