Dicker Data Limited (DDR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.83 | 10.89 | 10.75 | 10.77 | 10.77 | 180,583 |
| 23 Apr 2024 | 10.96 | 11.01 | 10.75 | 10.75 | 10.75 | 174,155 |
| 22 Apr 2024 | 10.71 | 10.96 | 10.69 | 10.96 | 10.96 | 709,339 |
| 19 Apr 2024 | 10.74 | 10.79 | 10.60 | 10.77 | 10.77 | 184,319 |
| 18 Apr 2024 | 10.69 | 10.84 | 10.68 | 10.82 | 10.82 | 163,571 |
| 17 Apr 2024 | 10.74 | 10.79 | 10.68 | 10.68 | 10.68 | 309,474 |
| 16 Apr 2024 | 10.70 | 10.77 | 10.62 | 10.77 | 10.77 | 407,214 |
| 15 Apr 2024 | 10.83 | 10.85 | 10.73 | 10.74 | 10.74 | 139,347 |
| 12 Apr 2024 | 10.86 | 10.90 | 10.80 | 10.86 | 10.86 | 164,446 |
| 11 Apr 2024 | 10.90 | 10.92 | 10.78 | 10.90 | 10.90 | 140,195 |
| 10 Apr 2024 | 10.87 | 10.96 | 10.82 | 10.91 | 10.91 | 196,781 |
| 09 Apr 2024 | 10.99 | 11.00 | 10.84 | 10.86 | 10.86 | 281,490 |
| 08 Apr 2024 | 10.87 | 11.00 | 10.83 | 10.92 | 10.92 | 396,695 |
| 05 Apr 2024 | 10.91 | 10.94 | 10.78 | 10.86 | 10.86 | 406,347 |
| 04 Apr 2024 | 10.80 | 11.00 | 10.77 | 11.00 | 11.00 | 384,376 |
| 03 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.74 | 10.74 | 307,504 |
| 02 Apr 2024 | 10.74 | 10.90 | 10.70 | 10.87 | 10.87 | 798,249 |
| 28 Mar 2024 | 11.01 | 11.10 | 10.70 | 10.77 | 10.77 | 729,215 |
| 27 Mar 2024 | 10.96 | 11.01 | 10.86 | 11.01 | 11.01 | 603,578 |
| 26 Mar 2024 | 11.00 | 11.05 | 10.92 | 10.97 | 10.97 | 389,447 |
| 25 Mar 2024 | 11.02 | 11.11 | 10.95 | 11.06 | 11.06 | 332,409 |
| 22 Mar 2024 | 11.19 | 11.20 | 10.98 | 11.00 | 11.00 | 163,375 |
| 21 Mar 2024 | 10.99 | 11.24 | 10.98 | 11.24 | 11.24 | 559,748 |
| 20 Mar 2024 | 10.96 | 11.09 | 10.90 | 10.95 | 10.95 | 376,201 |
| 19 Mar 2024 | 10.90 | 10.96 | 10.86 | 10.96 | 10.96 | 537,391 |
| 18 Mar 2024 | 10.99 | 11.05 | 10.83 | 10.92 | 10.92 | 402,524 |
| 15 Mar 2024 | 10.90 | 11.03 | 10.89 | 11.03 | 11.03 | 482,082 |
| 14 Mar 2024 | 10.91 | 11.06 | 10.84 | 11.00 | 11.00 | 474,752 |
| 13 Mar 2024 | 10.84 | 10.97 | 10.76 | 10.96 | 10.96 | 797,085 |
| 12 Mar 2024 | 10.77 | 10.81 | 10.71 | 10.79 | 10.79 | 491,341 |
| 11 Mar 2024 | 11.00 | 11.06 | 10.70 | 10.70 | 10.70 | 785,396 |
| 08 Mar 2024 | 10.87 | 11.09 | 10.82 | 11.06 | 11.06 | 941,436 |
| 07 Mar 2024 | 10.88 | 10.89 | 10.78 | 10.80 | 10.80 | 849,865 |
| 06 Mar 2024 | 10.90 | 10.92 | 10.55 | 10.84 | 10.84 | 20,244,685 |
| 05 Mar 2024 | 12.08 | 12.15 | 11.93 | 12.05 | 12.05 | 133,809 |
| 04 Mar 2024 | 12.48 | 12.53 | 12.15 | 12.19 | 12.19 | 115,996 |
| 01 Mar 2024 | 12.64 | 12.70 | 12.29 | 12.47 | 12.47 | 156,045 |
| 29 Feb 2024 | 12.15 | 12.76 | 12.13 | 12.59 | 12.59 | 680,500 |
| 28 Feb 2024 | 12.00 | 12.13 | 11.51 | 12.11 | 12.11 | 432,512 |
| 27 Feb 2024 | 12.03 | 12.06 | 11.45 | 12.00 | 12.00 | 262,270 |
| 26 Feb 2024 | 12.03 | 12.18 | 11.87 | 11.87 | 11.87 | 220,910 |
| 23 Feb 2024 | 11.75 | 12.06 | 11.70 | 12.03 | 12.03 | 161,949 |
| 22 Feb 2024 | 11.59 | 11.74 | 11.46 | 11.68 | 11.68 | 148,436 |
| 21 Feb 2024 | 11.55 | 11.78 | 11.45 | 11.69 | 11.69 | 94,254 |
| 20 Feb 2024 | 11.30 | 11.61 | 11.30 | 11.46 | 11.46 | 120,343 |
| 19 Feb 2024 | 11.32 | 11.56 | 11.30 | 11.52 | 11.52 | 115,964 |
| 16 Feb 2024 | 11.39 | 11.40 | 11.11 | 11.23 | 11.23 | 156,533 |
| 15 Feb 2024 | 11.45 | 11.53 | 11.18 | 11.29 | 11.29 | 141,956 |
| 14 Feb 2024 | 11.33 | 11.54 | 11.06 | 11.52 | 11.52 | 177,996 |
| 14 Feb 2024 | 0.15 Dividend | |||||
| 13 Feb 2024 | 11.60 | 11.68 | 11.51 | 11.62 | 11.47 | 145,605 |
| 12 Feb 2024 | 11.47 | 11.63 | 11.37 | 11.50 | 11.35 | 142,538 |
| 09 Feb 2024 | 11.27 | 11.61 | 11.24 | 11.47 | 11.32 | 218,963 |
| 08 Feb 2024 | 11.19 | 11.33 | 11.15 | 11.21 | 11.07 | 86,469 |
| 07 Feb 2024 | 11.22 | 11.31 | 11.09 | 11.21 | 11.07 | 90,149 |
| 06 Feb 2024 | 11.34 | 11.37 | 11.23 | 11.27 | 11.12 | 71,076 |
| 05 Feb 2024 | 11.40 | 11.51 | 11.36 | 11.41 | 11.26 | 46,722 |
| 02 Feb 2024 | 11.40 | 11.61 | 11.40 | 11.53 | 11.38 | 84,460 |
| 01 Feb 2024 | 11.15 | 11.44 | 11.02 | 11.40 | 11.25 | 130,621 |
| 31 Jan 2024 | 11.40 | 11.43 | 11.18 | 11.26 | 11.11 | 222,484 |
| 30 Jan 2024 | 11.43 | 11.49 | 11.26 | 11.45 | 11.30 | 195,066 |
| 29 Jan 2024 | 11.66 | 11.85 | 11.47 | 11.49 | 11.34 | 164,411 |
| 25 Jan 2024 | 11.91 | 11.91 | 11.63 | 11.81 | 11.66 | 89,491 |
| 24 Jan 2024 | 12.00 | 12.04 | 11.79 | 11.91 | 11.76 | 74,345 |
| 23 Jan 2024 | 11.68 | 12.05 | 11.68 | 11.99 | 11.84 | 92,957 |
| 22 Jan 2024 | 11.53 | 11.73 | 11.32 | 11.66 | 11.51 | 144,158 |
| 19 Jan 2024 | 11.31 | 11.57 | 11.29 | 11.53 | 11.38 | 58,411 |
| 18 Jan 2024 | 11.47 | 11.50 | 11.23 | 11.23 | 11.09 | 64,097 |
| 17 Jan 2024 | 11.37 | 11.62 | 11.37 | 11.47 | 11.32 | 70,914 |
| 16 Jan 2024 | 11.44 | 11.52 | 11.28 | 11.52 | 11.37 | 128,839 |
| 15 Jan 2024 | 11.46 | 11.48 | 11.35 | 11.46 | 11.31 | 19,247 |
| 12 Jan 2024 | 11.60 | 11.61 | 11.33 | 11.52 | 11.37 | 115,470 |
| 11 Jan 2024 | 11.67 | 11.75 | 11.54 | 11.60 | 11.45 | 88,270 |
| 10 Jan 2024 | 11.63 | 11.67 | 11.44 | 11.67 | 11.52 | 100,319 |
| 09 Jan 2024 | 11.46 | 11.68 | 11.46 | 11.61 | 11.46 | 67,489 |
| 08 Jan 2024 | 11.53 | 11.65 | 11.40 | 11.51 | 11.36 | 92,943 |
| 05 Jan 2024 | 11.79 | 11.87 | 11.59 | 11.59 | 11.44 | 48,065 |
| 04 Jan 2024 | 11.50 | 11.94 | 11.36 | 11.84 | 11.69 | 130,579 |
| 03 Jan 2024 | 11.93 | 11.93 | 11.65 | 11.66 | 11.51 | 90,587 |
| 02 Jan 2024 | 11.94 | 11.99 | 11.81 | 11.97 | 11.82 | 66,309 |
| 29 Dec 2023 | 11.90 | 11.98 | 11.84 | 11.96 | 11.81 | 53,273 |
| 28 Dec 2023 | 11.91 | 11.91 | 11.81 | 11.89 | 11.74 | 32,708 |
| 27 Dec 2023 | 11.64 | 11.89 | 11.58 | 11.85 | 11.70 | 76,573 |
| 22 Dec 2023 | 11.70 | 11.76 | 11.63 | 11.66 | 11.51 | 83,766 |
| 21 Dec 2023 | 11.91 | 11.91 | 11.64 | 11.78 | 11.63 | 161,164 |
| 20 Dec 2023 | 12.05 | 12.12 | 11.90 | 11.92 | 11.77 | 160,052 |
| 19 Dec 2023 | 12.09 | 12.09 | 11.79 | 11.98 | 11.83 | 168,920 |
| 18 Dec 2023 | 12.19 | 12.19 | 11.98 | 12.03 | 11.87 | 183,848 |
| 15 Dec 2023 | 12.23 | 12.29 | 12.12 | 12.18 | 12.02 | 176,802 |
| 14 Dec 2023 | 12.17 | 12.28 | 12.05 | 12.16 | 12.00 | 194,418 |
| 13 Dec 2023 | 12.15 | 12.19 | 12.05 | 12.16 | 12.00 | 176,895 |
| 12 Dec 2023 | 12.20 | 12.25 | 12.05 | 12.15 | 11.99 | 278,873 |
| 11 Dec 2023 | 12.26 | 12.28 | 12.06 | 12.10 | 11.94 | 163,820 |
| 08 Dec 2023 | 12.16 | 12.28 | 12.03 | 12.25 | 12.09 | 141,233 |
| 07 Dec 2023 | 12.06 | 12.15 | 11.91 | 12.15 | 11.99 | 193,238 |
| 06 Dec 2023 | 11.81 | 12.01 | 11.67 | 12.01 | 11.85 | 200,674 |
| 05 Dec 2023 | 11.64 | 11.85 | 11.52 | 11.82 | 11.67 | 224,129 |
| 04 Dec 2023 | 11.50 | 11.65 | 11.43 | 11.64 | 11.49 | 121,834 |
| 01 Dec 2023 | 11.61 | 11.67 | 11.37 | 11.43 | 11.28 | 155,320 |
| 30 Nov 2023 | 11.38 | 11.64 | 11.22 | 11.62 | 11.47 | 322,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.