Dicker Data Limited (DDR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.84 | 9.85 | 9.63 | 9.65 | 9.65 | 41,441 |
| 27 June 2024 | 9.74 | 9.83 | 9.63 | 9.81 | 9.81 | 41,902 |
| 26 June 2024 | 9.88 | 9.88 | 9.77 | 9.79 | 9.79 | 24,540 |
| 25 June 2024 | 9.75 | 9.89 | 9.72 | 9.85 | 9.85 | 52,378 |
| 24 June 2024 | 9.88 | 9.93 | 9.61 | 9.70 | 9.70 | 54,858 |
| 21 June 2024 | 9.92 | 9.93 | 9.80 | 9.88 | 9.88 | 32,967 |
| 20 June 2024 | 9.98 | 9.98 | 9.85 | 9.89 | 9.89 | 35,588 |
| 19 June 2024 | 9.81 | 10.02 | 9.81 | 9.94 | 9.94 | 49,926 |
| 18 June 2024 | 9.83 | 9.91 | 9.76 | 9.81 | 9.81 | 42,197 |
| 17 June 2024 | 9.63 | 9.88 | 9.59 | 9.87 | 9.87 | 57,931 |
| 14 June 2024 | 9.63 | 9.76 | 9.55 | 9.71 | 9.71 | 51,031 |
| 13 June 2024 | 9.65 | 9.77 | 9.61 | 9.65 | 9.65 | 118,006 |
| 12 June 2024 | 9.43 | 9.56 | 9.43 | 9.52 | 9.52 | 33,515 |
| 11 June 2024 | 9.50 | 9.50 | 9.34 | 9.38 | 9.38 | 28,608 |
| 07 June 2024 | 9.44 | 9.52 | 9.38 | 9.51 | 9.51 | 21,567 |
| 06 June 2024 | 9.39 | 9.54 | 9.34 | 9.47 | 9.47 | 84,044 |
| 05 June 2024 | 9.18 | 9.44 | 9.18 | 9.28 | 9.28 | 61,845 |
| 04 June 2024 | 9.29 | 9.35 | 9.13 | 9.14 | 9.14 | 53,926 |
| 03 June 2024 | 9.37 | 9.51 | 9.29 | 9.31 | 9.31 | 42,479 |
| 31 May 2024 | 9.17 | 9.30 | 9.16 | 9.23 | 9.23 | 42,672 |
| 30 May 2024 | 8.98 | 9.21 | 8.98 | 9.16 | 9.16 | 59,828 |
| 29 May 2024 | 9.10 | 9.10 | 8.90 | 9.01 | 9.01 | 60,970 |
| 28 May 2024 | 9.22 | 9.23 | 9.06 | 9.10 | 9.10 | 54,624 |
| 27 May 2024 | 9.11 | 9.23 | 9.09 | 9.17 | 9.17 | 39,625 |
| 24 May 2024 | 9.19 | 9.24 | 9.09 | 9.11 | 9.11 | 64,082 |
| 23 May 2024 | 9.41 | 9.53 | 9.21 | 9.25 | 9.25 | 49,074 |
| 22 May 2024 | 9.07 | 9.57 | 9.07 | 9.51 | 9.51 | 104,978 |
| 21 May 2024 | 9.00 | 9.15 | 8.99 | 9.06 | 9.06 | 94,260 |
| 20 May 2024 | 8.78 | 9.34 | 8.73 | 9.05 | 9.05 | 205,992 |
| 17 May 2024 | 10.61 | 10.61 | 9.19 | 9.25 | 9.25 | 112,125 |
| 16 May 2024 | 10.67 | 10.71 | 10.57 | 10.60 | 10.60 | 42,264 |
| 16 May 2024 | 0.11 Dividend | |||||
| 15 May 2024 | 10.58 | 10.76 | 10.56 | 10.67 | 10.56 | 77,596 |
| 14 May 2024 | 10.60 | 10.70 | 10.51 | 10.56 | 10.45 | 163,513 |
| 13 May 2024 | 10.44 | 10.70 | 10.43 | 10.60 | 10.49 | 66,539 |
| 10 May 2024 | 10.57 | 10.59 | 10.27 | 10.33 | 10.22 | 48,845 |
| 09 May 2024 | 10.80 | 10.81 | 10.52 | 10.53 | 10.42 | 45,816 |
| 08 May 2024 | 10.85 | 11.02 | 10.76 | 10.80 | 10.69 | 62,778 |
| 07 May 2024 | 10.50 | 10.85 | 10.48 | 10.82 | 10.71 | 60,398 |
| 06 May 2024 | 10.68 | 10.72 | 10.40 | 10.45 | 10.34 | 46,009 |
| 03 May 2024 | 10.63 | 10.72 | 10.59 | 10.69 | 10.58 | 26,908 |
| 02 May 2024 | 10.80 | 10.80 | 10.60 | 10.62 | 10.51 | 23,383 |
| 01 May 2024 | 10.59 | 10.72 | 10.56 | 10.70 | 10.59 | 32,994 |
| 30 Apr 2024 | 10.76 | 10.85 | 10.63 | 10.70 | 10.59 | 41,104 |
| 29 Apr 2024 | 10.74 | 10.81 | 10.68 | 10.73 | 10.62 | 36,778 |
| 26 Apr 2024 | 10.75 | 10.84 | 10.68 | 10.72 | 10.61 | 40,932 |
| 24 Apr 2024 | 10.83 | 10.89 | 10.75 | 10.79 | 10.68 | 48,958 |
| 23 Apr 2024 | 10.97 | 11.01 | 10.75 | 10.76 | 10.64 | 32,699 |
| 22 Apr 2024 | 10.73 | 10.91 | 10.69 | 10.90 | 10.79 | 77,606 |
| 19 Apr 2024 | 10.75 | 10.78 | 10.59 | 10.78 | 10.67 | 26,784 |
| 18 Apr 2024 | 10.71 | 10.84 | 10.68 | 10.80 | 10.69 | 20,699 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.70 | 10.76 | 10.62 | 10.76 | 10.64 | 58,632 |
| 15 Apr 2024 | 10.83 | 10.83 | 10.73 | 10.74 | 10.63 | 26,797 |
| 12 Apr 2024 | 10.83 | 10.90 | 10.80 | 10.83 | 10.72 | 12,978 |
| 11 Apr 2024 | 10.86 | 10.91 | 10.79 | 10.90 | 10.79 | 17,471 |
| 10 Apr 2024 | 10.87 | 10.97 | 10.83 | 10.89 | 10.77 | 102,309 |
| 09 Apr 2024 | 10.97 | 10.98 | 10.84 | 10.86 | 10.75 | 55,495 |
| 08 Apr 2024 | 10.89 | 10.99 | 10.84 | 10.92 | 10.81 | 38,400 |
| 05 Apr 2024 | 10.90 | 10.91 | 10.79 | 10.89 | 10.78 | 188,838 |
| 04 Apr 2024 | 10.82 | 10.99 | 10.79 | 10.98 | 10.87 | 261,612 |
| 03 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.73 | 10.62 | 42,878 |
| 02 Apr 2024 | 10.74 | 10.90 | 10.70 | 10.84 | 10.73 | 97,963 |
| 28 Mar 2024 | 10.97 | 11.04 | 10.70 | 10.75 | 10.64 | 87,038 |
| 27 Mar 2024 | 10.95 | 11.01 | 10.87 | 11.00 | 10.89 | 58,299 |
| 26 Mar 2024 | 10.96 | 11.05 | 10.94 | 11.00 | 10.89 | 31,748 |
| 25 Mar 2024 | 11.00 | 11.11 | 10.97 | 11.05 | 10.94 | 39,949 |
| 22 Mar 2024 | 11.19 | 11.19 | 10.97 | 10.99 | 10.88 | 25,277 |
| 21 Mar 2024 | 11.00 | 11.23 | 11.00 | 11.20 | 11.08 | 73,445 |
| 20 Mar 2024 | 10.97 | 11.10 | 10.91 | 10.96 | 10.85 | 202,127 |
| 19 Mar 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.83 | 65,730 |
| 18 Mar 2024 | 10.99 | 11.03 | 10.84 | 10.93 | 10.82 | 47,260 |
| 15 Mar 2024 | 10.92 | 11.02 | 10.89 | 11.01 | 10.90 | 49,579 |
| 14 Mar 2024 | 10.90 | 11.06 | 10.87 | 11.00 | 10.89 | 72,693 |
| 13 Mar 2024 | 10.83 | 10.97 | 10.78 | 10.91 | 10.80 | 103,113 |
| 12 Mar 2024 | 10.81 | 10.81 | 10.71 | 10.78 | 10.67 | 55,450 |
| 11 Mar 2024 | 10.95 | 11.06 | 10.77 | 10.80 | 10.68 | 110,707 |
| 08 Mar 2024 | 10.88 | 11.09 | 10.83 | 11.03 | 10.92 | 285,591 |
| 07 Mar 2024 | 10.87 | 10.89 | 10.78 | 10.81 | 10.70 | 107,044 |
| 06 Mar 2024 | 10.78 | 10.91 | 10.57 | 10.87 | 10.76 | 279,573 |
| 05 Mar 2024 | 12.06 | 12.07 | 11.93 | 12.04 | 11.92 | 241,142 |
| 04 Mar 2024 | 12.51 | 12.53 | 12.15 | 12.16 | 12.03 | 17,003 |
| 01 Mar 2024 | 12.52 | 12.59 | 12.30 | 12.43 | 12.30 | 11,484 |
| 29 Feb 2024 | 12.25 | 12.75 | 12.25 | 12.58 | 12.45 | 111,716 |
| 28 Feb 2024 | 11.95 | 12.12 | 11.54 | 12.08 | 11.96 | 24,835 |
| 27 Feb 2024 | 11.96 | 11.99 | 11.49 | 11.98 | 11.86 | 18,192 |
| 26 Feb 2024 | 12.13 | 12.18 | 11.89 | 11.93 | 11.81 | 30,988 |
| 23 Feb 2024 | 11.74 | 12.06 | 11.72 | 12.00 | 11.88 | 15,297 |
| 22 Feb 2024 | 11.62 | 11.74 | 11.50 | 11.68 | 11.56 | 25,012 |
| 21 Feb 2024 | 11.45 | 11.77 | 11.45 | 11.66 | 11.54 | 14,301 |
| 20 Feb 2024 | 11.41 | 11.62 | 11.40 | 11.46 | 11.34 | 12,327 |
| 19 Feb 2024 | 11.38 | 11.57 | 11.34 | 11.51 | 11.39 | 19,794 |
| 16 Feb 2024 | 11.38 | 11.38 | 11.11 | 11.19 | 11.07 | 16,645 |
| 15 Feb 2024 | 11.52 | 11.52 | 11.21 | 11.23 | 11.11 | 10,804 |
| 14 Feb 2024 | 11.20 | 11.54 | 11.06 | 11.54 | 11.42 | 17,257 |
| 14 Feb 2024 | 0.15 Dividend | |||||
| 13 Feb 2024 | 11.64 | 11.68 | 11.52 | 11.60 | 11.33 | 11,667 |
| 12 Feb 2024 | 11.38 | 11.63 | 11.38 | 11.53 | 11.26 | 11,386 |
| 09 Feb 2024 | 11.39 | 11.60 | 11.37 | 11.47 | 11.20 | 9,539 |
| 08 Feb 2024 | 11.20 | 11.33 | 11.19 | 11.25 | 10.99 | 10,819 |
| *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.