UK markets close in 5 hours 46 minutes

Dicker Data Limited (DDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.13-0.15 (-1.62%)
At close: 04:10PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20249.279.359.119.139.13286,378
03 Jun 20249.389.519.289.289.28272,902
31 May 20249.189.309.169.259.25339,278
30 May 20249.009.228.999.199.19490,792
29 May 20249.059.108.909.019.01375,776
28 May 20249.239.239.069.109.10173,375
27 May 20249.099.239.089.209.20241,617
24 May 20249.169.249.099.109.10226,820
23 May 20249.449.549.209.249.24309,688
22 May 20249.089.589.059.489.48624,377
21 May 20249.049.158.979.059.05931,195
20 May 20249.019.348.689.119.111,426,718
17 May 202410.6310.639.169.259.25939,501
16 May 202410.6510.7110.5610.6510.65284,633
16 May 20240.11 Dividend
15 May 202410.5610.7610.5510.7010.59352,910
14 May 202410.6110.7010.5010.5610.45289,989
13 May 202410.4210.7010.4010.5610.45294,532
10 May 202410.5410.6010.2710.4010.29336,499
09 May 202410.8010.8110.5110.5110.40260,643
08 May 202410.8311.0410.7610.8010.69331,538
07 May 202410.5010.8510.4710.8410.73324,717
06 May 202410.6810.7310.4010.4710.36366,741
03 May 202410.7010.7310.5910.6510.54127,456
02 May 202410.7410.8010.6010.6110.50140,278
01 May 202410.6010.7210.5510.7010.59209,674
30 Apr 202410.7810.8510.6410.7010.59250,516
29 Apr 202410.7410.8110.6810.7810.67205,418
26 Apr 202410.7510.8410.6810.7710.66265,277
24 Apr 202410.8310.8910.7510.7710.66180,583
23 Apr 202410.9611.0110.7510.7510.64174,155
22 Apr 202410.7110.9610.6910.9610.85709,339
19 Apr 202410.7410.7910.6010.7710.66184,319
18 Apr 202410.6910.8410.6810.8210.71163,571
17 Apr 202410.7410.7910.6810.6810.57309,474
16 Apr 202410.7010.7710.6210.7710.66407,214
15 Apr 202410.8310.8510.7310.7410.63139,347
12 Apr 202410.8610.9010.8010.8610.75164,446
11 Apr 202410.9010.9210.7810.9010.79140,195
10 Apr 202410.8710.9610.8210.9110.80196,781
09 Apr 202410.9911.0010.8410.8610.75281,490
08 Apr 202410.8711.0010.8310.9210.81396,695
05 Apr 202410.9110.9410.7810.8610.75406,347
04 Apr 202410.8011.0010.7711.0010.89384,376
03 Apr 202410.8010.8510.7010.7410.63307,504
02 Apr 202410.7410.9010.7010.8710.76798,249
28 Mar 202411.0111.1010.7010.7710.66729,215
27 Mar 202410.9611.0110.8611.0110.90603,578
26 Mar 202411.0011.0510.9210.9710.86389,447
25 Mar 202411.0211.1110.9511.0610.95332,409
22 Mar 202411.1911.2010.9811.0010.89163,375
21 Mar 202410.9911.2410.9811.2411.12559,748
20 Mar 202410.9611.0910.9010.9510.84376,201
19 Mar 202410.9010.9610.8610.9610.85537,391
18 Mar 202410.9911.0510.8310.9210.81402,524
15 Mar 202410.9011.0310.8911.0310.92482,082
14 Mar 202410.9111.0610.8411.0010.89474,752
13 Mar 202410.8410.9710.7610.9610.85797,085
12 Mar 202410.7710.8110.7110.7910.68491,341
11 Mar 202411.0011.0610.7010.7010.59785,396
08 Mar 202410.8711.0910.8211.0610.95941,436
07 Mar 202410.8810.8910.7810.8010.69849,865
06 Mar 202410.9010.9210.5510.8410.7320,244,685
05 Mar 202412.0812.1511.9312.0511.93133,809
04 Mar 202412.4812.5312.1512.1912.06115,996
01 Mar 202412.6412.7012.2912.4712.34156,045
29 Feb 202412.1512.7612.1312.5912.46680,500
28 Feb 202412.0012.1311.5112.1111.99432,512
27 Feb 202412.0312.0611.4512.0011.88262,270
26 Feb 202412.0312.1811.8711.8711.75220,910
23 Feb 202411.7512.0611.7012.0311.91161,949
22 Feb 202411.5911.7411.4611.6811.56148,436
21 Feb 202411.5511.7811.4511.6911.5794,254
20 Feb 202411.3011.6111.3011.4611.34120,343
19 Feb 202411.3211.5611.3011.5211.40115,964
16 Feb 202411.3911.4011.1111.2311.11156,533
15 Feb 202411.4511.5311.1811.2911.17141,956
14 Feb 202411.3311.5411.0611.5211.40177,996
14 Feb 20240.15 Dividend
13 Feb 202411.6011.6811.5111.6211.35145,605
12 Feb 202411.4711.6311.3711.5011.23142,538
09 Feb 202411.2711.6111.2411.4711.21218,963
08 Feb 202411.1911.3311.1511.2110.9586,469
07 Feb 202411.2211.3111.0911.2110.9590,149
06 Feb 202411.3411.3711.2311.2711.0171,076
05 Feb 202411.4011.5111.3611.4111.1546,722
02 Feb 202411.4011.6111.4011.5311.2684,460
01 Feb 202411.1511.4411.0211.4011.14130,621
31 Jan 202411.4011.4311.1811.2611.00222,484
30 Jan 202411.4311.4911.2611.4511.19195,066
29 Jan 202411.6611.8511.4711.4911.23164,411
25 Jan 202411.9111.9111.6311.8111.5489,491
24 Jan 202412.0012.0411.7911.9111.6474,345
23 Jan 202411.6812.0511.6811.9911.7192,957
22 Jan 202411.5311.7311.3211.6611.39144,158
19 Jan 202411.3111.5711.2911.5311.2658,411
18 Jan 202411.4711.5011.2311.2310.9764,097
17 Jan 202411.3711.6211.3711.4711.2170,914
16 Jan 202411.4411.5211.2811.5211.25128,839
15 Jan 202411.4611.4811.3511.4611.2019,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...