ASX - Delayed Quote
AUD
Dicker Data Limited (DDR.AX)
15.10
0.00
(0.00%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.10
15.29
14.90
15.10
15.10
339,840
Oct 30, 2026
15.10
15.29
14.90
15.10
15.10
341,592
Oct 29, 2026
15.39
15.65
15.04
15.10
15.10
517,556
Oct 28, 2026
15.23
15.42
15.10
15.38
15.38
251,574
Oct 27, 2026
14.98
15.20
14.92
15.14
15.14
415,859
Oct 26, 2026
14.75
15.00
14.51
15.00
15.00
219,176
Oct 23, 2026
14.83
14.83
14.52
14.73
14.73
451,805
Oct 22, 2026
14.93
15.05
14.83
14.83
14.83
302,822
Oct 21, 2026
15.21
15.31
14.92
14.94
14.94
265,562
Oct 20, 2026
15.25
15.38
14.98
15.09
15.09
232,926
Oct 19, 2026
15.45
15.50
15.17
15.21
15.21
263,639
Oct 16, 2026
15.20
15.49
15.04
15.49
15.49
365,871
Oct 15, 2026
15.50
15.50
14.76
15.00
15.00
808,051
Oct 14, 2026
15.63
15.66
15.43
15.58
15.58
297,246
Oct 13, 2026
16.37
16.37
15.53
15.56
15.56
374,596
Oct 12, 2026
16.14
16.37
15.92
16.37
16.37
532,870
Oct 9, 2026
15.87
16.14
15.65
16.07
16.07
497,007
Oct 8, 2026
16.00
16.00
15.58
15.78
15.78
406,697
Oct 7, 2026
15.56
16.32
15.52
15.88
15.88
1,193,131
Oct 6, 2026
15.57
15.57
15.57
15.57
15.57
-
Oct 5, 2026
15.40
15.57
15.30
15.57
15.57
190,559
Oct 2, 2026
15.45
15.59
15.21
15.40
15.40
456,537
Oct 1, 2026
15.05
15.50
15.05
15.45
15.45
330,556
Sep 30, 2026
15.21
15.24
15.06
15.11
15.11
338,852
Sep 29, 2026
14.98
15.22
14.95
15.22
15.22
247,822
Sep 28, 2026
14.90
15.02
14.84
14.97
14.97
292,507
Sep 25, 2026
15.48
15.48
14.99
15.00
15.00
300,607
Sep 24, 2026
15.17
15.44
15.11
15.37
15.37
626,189
Sep 23, 2026
15.29
15.39
15.18
15.30
15.30
232,143
Sep 22, 2026
15.19
15.26
15.07
15.24
15.24
382,867
Sep 21, 2026
14.94
15.13
14.89
14.99
14.99
315,835
Sep 18, 2026
14.82
15.26
14.82
14.94
14.94
1,752,064
Sep 17, 2026
14.60
14.99
14.45
14.82
14.82
509,764
Sep 16, 2026
14.61
14.79
14.45
14.79
14.79
385,918
Sep 15, 2026
14.19
14.61
14.19
14.61
14.61
556,137
Sep 14, 2026
14.05
14.48
14.00
14.34
14.34
423,446
Sep 11, 2026
13.81
14.09
13.77
14.08
14.08
313,206
Sep 10, 2026
14.25
14.25
13.85
14.05
14.05
792,059
Sep 9, 2026
14.17
14.27
13.99
14.15
14.15
665,749
Sep 8, 2026
14.72
14.72
14.00
14.10
14.10
280,581
Sep 7, 2026
14.72
14.74
14.49
14.72
14.72
409,420
Sep 4, 2026
14.48
14.87
14.35
14.78
14.78
902,500
Sep 3, 2026
14.59
14.67
14.34
14.49
14.49
480,652
Sep 2, 2026
14.30
14.56
14.21
14.47
14.47
572,373
Sep 1, 2026
14.47
14.58
13.93
14.33
14.33
770,826
Aug 31, 2026
15.15
15.65
14.56
14.64
14.64
1,712,124
Aug 28, 2026
14.02
15.30
13.84
15.30
15.30
1,696,682
Aug 27, 2026
12.80
13.05
12.66
12.68
12.68
377,037
Aug 26, 2026
12.79
12.99
12.71
12.90
12.90
506,835
Aug 25, 2026
12.80
12.89
12.66
12.80
12.80
822,526
Aug 24, 2026
12.50
12.68
12.41
12.64
12.64
783,080
Aug 21, 2026
12.70
12.75
12.49
12.50
12.50
294,378
Aug 20, 2026
12.90
12.90
12.62
12.80
12.80
369,764
Aug 19, 2026
12.85
12.89
12.61
12.66
12.66
401,370
Aug 18, 2026
12.97
13.00
12.73
12.73
12.73
339,552
Aug 17, 2026
12.85
13.02
12.80
13.02
13.02
343,583
Aug 14, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
12.70
12.87
12.70
12.87
12.87
291,258
Aug 13, 2026
12.75
12.87
12.58
12.78
12.66
610,553
Aug 12, 2026
13.05
13.17
12.68
12.75
12.64
414,130
Aug 11, 2026
13.09
13.09
12.66
12.88
12.76
569,097
Aug 10, 2026
13.20
13.24
12.97
13.10
12.98
322,194
Aug 7, 2026
13.08
13.20
12.93
13.18
13.06
487,125
Aug 6, 2026
13.08
13.19
12.95
13.10
12.98
504,314
Aug 5, 2026
12.85
13.13
12.85
13.10
12.98
611,084
Aug 4, 2026
12.60
12.80
12.59
12.80
12.68
414,102
Aug 3, 2026
12.59
12.76
12.39
12.60
12.49
376,100
Jul 31, 2026
12.49
12.60
12.42
12.53
12.42
351,159
Jul 30, 2026
12.32
12.47
12.17
12.47
12.36
517,272
Jul 29, 2026
12.58
12.68
12.22
12.30
12.19
585,521
Jul 28, 2026
12.38
12.56
12.28
12.56
12.45
465,097
Jul 27, 2026
12.41
12.43
12.25
12.36
12.25
427,499
Jul 24, 2026
12.38
12.38
12.17
12.25
12.14
335,884
Jul 23, 2026
12.50
12.63
12.30
12.41
12.30
631,801
Jul 22, 2026
12.33
12.52
12.21
12.44
12.33
417,495
Jul 21, 2026
12.20
12.57
12.17
12.35
12.24
2,136,641
Jul 20, 2026
11.64
11.94
11.63
11.94
11.83
365,252
Jul 17, 2026
11.80
11.88
11.63
11.63
11.53
253,604
Jul 16, 2026
11.65
11.93
11.65
11.88
11.77
354,385
Jul 15, 2026
11.94
12.11
11.82
11.88
11.77
279,331
Jul 14, 2026
11.64
11.96
11.64
11.94
11.83
423,571
Jul 13, 2026
11.71
11.82
11.60
11.63
11.53
447,318
Jul 10, 2026
12.09
12.10
11.84
11.99
11.88
359,491
Jul 9, 2026
12.05
12.25
11.98
12.10
11.99
964,445
Jul 8, 2026
11.64
12.03
11.64
11.99
11.88
402,578
Jul 7, 2026
11.70
11.93
11.61
11.92
11.81
510,953
Jul 6, 2026
11.79
11.80
11.39
11.59
11.49
366,456
Jul 3, 2026
11.70
11.84
11.50
11.79
11.68
561,804
Jul 2, 2026
12.20
12.24
11.74
11.75
11.64
1,121,742
Jul 1, 2026
12.58
12.58
12.08
12.15
12.04
661,763
Jun 30, 2026
12.22
12.65
12.16
12.58
12.47
1,177,859
Jun 29, 2026
12.35
12.55
12.16
12.21
12.10
378,144
Jun 26, 2026
12.39
12.47
12.29
12.35
12.24
516,172
Jun 25, 2026
12.20
12.59
12.19
12.39
12.28
573,169
Jun 24, 2026
12.22
12.34
12.15
12.27
12.16
962,237
Jun 23, 2026
12.40
12.40
12.12
12.22
12.11
718,431
Jun 22, 2026
12.28
12.54
12.15
12.20
12.09
1,046,549
Jun 19, 2026
12.34
12.48
12.14
12.43
12.32
2,316,506
Jun 18, 2026
11.93
12.39
11.83
12.35
12.24
899,991
Jun 17, 2026
11.85
11.97
11.71
11.94
11.83
882,874
Jun 16, 2026
11.67
11.95
11.59
11.87
11.76
812,173
Jun 15, 2026
11.46
11.69
11.32
11.69
11.58
652,226
Jun 12, 2026
11.55
11.76
11.45
11.45
11.35
634,954
Jun 11, 2026
11.45
11.55
11.35
11.51
11.41
1,134,233
Jun 10, 2026
11.30
11.45
11.26
11.45
11.35
631,914
Jun 9, 2026
11.07
11.38
10.90
11.31
11.21
587,978
Jun 5, 2026
11.05
11.18
10.97
11.16
11.06
503,887
Jun 4, 2026
11.17
11.27
11.02
11.07
10.97
853,165
Jun 3, 2026
11.30
11.55
11.17
11.32
11.22
951,128
Jun 2, 2026
10.88
11.37
10.85
11.30
11.20
1,238,367
Jun 1, 2026
10.36
10.90
10.36
10.87
10.77
1,377,925
May 29, 2026
10.20
10.60
10.19
10.36
10.27
1,267,877
May 28, 2026
9.70
10.24
9.67
10.23
10.14
953,688
May 27, 2026
8.91
9.92
8.82
9.68
9.59
872,623
May 26, 2026
8.90
9.09
8.90
8.91
8.83
443,581
May 25, 2026
8.96
9.00
8.81
9.00
8.92
412,580
May 22, 2026
8.95
8.96
8.86
8.89
8.81
297,698
May 21, 2026
8.80
8.97
8.74
8.91
8.83
216,264
May 20, 2026
8.72
8.88
8.63
8.68
8.60
361,712
May 19, 2026
8.81
8.87
8.71
8.72
8.64
403,367
May 18, 2026
8.90
8.90
8.76
8.84
8.76
241,920
May 15, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
9.02
9.03
8.80
8.87
8.79
260,911
May 14, 2026
9.15
9.15
8.96
9.02
8.82
283,968
May 13, 2026
9.16
9.20
9.07
9.15
8.95
203,767
May 12, 2026
9.26
9.27
9.10
9.16
8.96
212,024
May 11, 2026
9.26
9.34
9.15
9.30
9.10
192,525
May 8, 2026
9.15
9.27
9.13
9.27
9.07
182,895
May 7, 2026
9.31
9.31
9.14
9.25
9.05
278,415
May 6, 2026
9.28
9.43
9.26
9.31
9.11
273,966
May 5, 2026
9.18
9.26
9.08
9.21
9.01
173,042
May 4, 2026
9.15
9.25
9.09
9.18
8.98
205,112
May 1, 2026
9.05
9.19
8.95
9.19
8.99
580,784
Apr 30, 2026
8.92
9.00
8.75
8.87
8.68
319,242
Apr 29, 2026
8.98
9.01
8.90
8.97
8.78
207,668
Apr 28, 2026
9.18
9.18
8.98
9.01
8.82
410,863
Apr 27, 2026
8.98
9.18
8.95
9.18
8.98
189,832
Apr 24, 2026
9.07
9.11
8.88
8.96
8.77
278,700
Apr 23, 2026
9.07
9.48
8.97
9.20
9.00
562,231
Apr 22, 2026
9.09
9.19
9.00
9.07
8.87
479,824
Apr 21, 2026
9.00
9.12
8.96
9.12
8.92
469,458
Apr 20, 2026
9.05
9.07
8.82
9.03
8.83
348,562
Apr 17, 2026
9.01
9.10
8.94
8.95
8.76
283,855
Apr 16, 2026
9.03
9.15
8.97
8.97
8.78
516,571
Apr 15, 2026
8.99
9.03
8.85
9.03
8.83
373,140
Apr 14, 2026
8.79
8.86
8.66
8.82
8.63
351,838
Apr 13, 2026
8.55
8.62
8.41
8.62
8.43
381,626
Apr 10, 2026
8.72
8.72
8.56
8.59
8.40
317,052
Apr 9, 2026
8.80
8.85
8.69
8.70
8.51
387,301
Apr 8, 2026
8.79
9.00
8.73
8.90
8.71
512,571
Apr 7, 2026
8.45
8.63
8.45
8.62
8.43
430,971
Apr 2, 2026
8.60
8.64
8.30
8.32
8.14
462,708
Apr 1, 2026
8.68
8.77
8.45
8.48
8.30
444,433
Mar 31, 2026
8.46
8.56
8.32
8.53
8.35
411,166
Mar 30, 2026
8.50
8.50
8.32
8.43
8.25
655,918
Mar 27, 2026
8.56
8.57
8.43
8.54
8.36
361,847
Mar 26, 2026
8.70
8.70
8.46
8.56
8.37
547,582
Mar 25, 2026
8.54
8.77
8.46
8.70
8.51
367,756
Mar 24, 2026
8.66
8.66
8.45
8.53
8.35
514,898
Mar 23, 2026
8.52
8.55
8.40
8.41
8.23
333,515
Mar 20, 2026
8.57
8.66
8.52
8.57
8.38
421,762
Mar 19, 2026
8.93
8.99
8.59
8.60
8.41
658,938
Mar 18, 2026
8.73
8.93
8.69
8.93
8.74
327,322
Mar 17, 2026
8.89
9.01
8.75
8.77
8.58
242,545
Mar 16, 2026
8.91
8.99
8.78
8.89
8.70
345,928
Mar 13, 2026
9.30
9.34
8.89
9.01
8.82
332,265
Mar 12, 2026
9.20
9.38
9.15
9.30
9.10
505,076
Mar 11, 2026
8.99
9.25
8.91
9.17
8.97
382,906
Mar 10, 2026
9.00
9.13
8.86
8.96
8.77
518,894
Mar 9, 2026
8.49
9.01
8.28
8.92
8.73
787,965
Mar 6, 2026
8.54
8.80
8.51
8.61
8.42
974,108
Mar 5, 2026
8.70
8.87
8.58
8.61
8.42
948,869
Mar 4, 2026
9.10
9.10
8.53
8.53
8.35
1,054,094
Mar 3, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
9.68
9.71
9.13
9.19
8.99
826,068
Mar 2, 2026
9.80
9.99
9.74
9.88
9.55
449,767
Feb 27, 2026
10.45
10.45
9.78
10.05
9.72
1,030,812
Feb 26, 2026
10.35
10.69
10.21
10.39
10.05
1,011,583
Feb 25, 2026
10.30
10.44
10.19
10.28
9.94
277,966
Feb 24, 2026
10.44
10.44
10.03
10.13
9.80
429,492
Feb 23, 2026
10.45
10.56
10.23
10.27
9.93
1,379,235
Feb 20, 2026
10.39
10.51
10.26
10.41
10.07
323,405
Feb 19, 2026
10.49
10.57
10.35
10.43
10.09
1,264,756
Feb 18, 2026
10.11
10.48
10.11
10.44
10.10
311,973
Feb 17, 2026
10.01
10.24
9.92
10.11
9.78
395,329
Feb 16, 2026
9.81
9.93
9.72
9.73
9.41
319,868
Feb 13, 2026
10.02
10.02
9.64
9.70
9.38
473,772
Feb 12, 2026
10.60
10.60
10.00
10.04
9.71
389,374
Feb 11, 2026
10.55
10.59
10.29
10.58
10.23
309,187
Feb 10, 2026
10.20
10.57
10.17
10.53
10.18
366,593
Feb 9, 2026
9.89
10.23
9.89
10.22
9.88
552,736
Feb 6, 2026
9.89
9.91
9.66
9.84
9.52
348,749
Feb 5, 2026
9.86
10.03
9.86
9.93
9.60
155,603
Feb 4, 2026
10.01
10.06
9.80
9.89
9.56
468,623
Feb 3, 2026
10.05
10.17
10.01
10.01
9.68
265,159
Feb 2, 2026
10.00
10.16
9.92
10.08
9.75
332,343
Jan 30, 2026
9.99
10.06
9.94
10.05
9.72
217,229
Jan 29, 2026
10.15
10.15
9.99
10.01
9.68
268,599
Jan 28, 2026
10.20
10.26
10.10
10.18
9.84
175,387
Jan 27, 2026
10.25
10.32
10.16
10.27
9.93
253,697
Jan 23, 2026
10.05
10.34
10.05
10.28
9.94
192,170
Jan 22, 2026
10.11
10.24
10.03
10.24
9.90
306,844
Jan 21, 2026
10.10
10.13
9.92
10.11
9.78
366,393
Jan 20, 2026
10.05
10.21
10.05
10.20
9.86
144,849
Jan 19, 2026
10.35
10.35
10.12
10.25
9.91
167,311
Jan 16, 2026
10.15
10.36
10.07
10.31
9.97
223,864
Jan 15, 2026
10.03
10.18
10.03
10.12
9.79
172,083
Jan 14, 2026
9.95
10.18
9.90
10.13
9.80
268,753
Jan 13, 2026
10.10
10.12
9.90
9.90
9.57
333,979
Jan 12, 2026
10.17
10.35
10.06
10.19
9.85
270,776
Jan 9, 2026
10.00
10.29
10.00
10.21
9.87
231,422
Jan 8, 2026
9.69
10.10
9.69
10.04
9.71
352,184
Jan 7, 2026
9.57
9.69
9.55
9.69
9.37
158,377
Jan 6, 2026
9.61
9.69
9.45
9.57
9.25
330,306
Jan 5, 2026
10.15
10.19
9.53
9.61
9.29
535,465
Jan 2, 2026
10.29
10.29
10.06
10.15
9.81
98,997
Dec 31, 2025
10.12
10.29
10.12
10.29
9.95
234,797
Dec 30, 2025
10.12
10.27
10.12
10.19
9.85
139,434
Dec 29, 2025
10.16
10.19
10.09
10.12
9.79
67,301
Dec 24, 2025
10.10
10.20
9.95
10.16
9.82
106,623
Dec 23, 2025
10.27
10.27
10.16
10.25
9.91
264,937
Dec 22, 2025
10.05
10.33
10.05
10.21
9.87
198,503
Dec 19, 2025
10.06
10.23
10.03
10.23
9.89
432,055
Dec 18, 2025
9.91
10.09
9.91
10.04
9.71
211,338
Dec 17, 2025
10.03
10.11
9.91
10.01
9.68
143,875
Dec 16, 2025
10.00
10.14
9.96
10.11
9.78
1,272,083
Dec 15, 2025
10.10
10.11
9.97
10.00
9.67
278,295
Dec 12, 2025
10.25
10.30
10.05
10.09
9.76
217,016
Dec 11, 2025
10.25
10.27
10.15
10.17
9.83
154,093
Dec 10, 2025
10.35
10.39
10.11
10.17
9.83
208,608
Dec 9, 2025
10.31
10.35
10.18
10.35
10.01
411,019
Dec 8, 2025
10.34
10.34
10.25
10.31
9.97
176,450
Dec 5, 2025
10.33
10.46
10.24
10.35
10.01
227,954
Dec 4, 2025
10.40
10.48
10.29
10.33
9.99
214,989
Dec 3, 2025
10.60
10.60
10.36
10.39
10.05
261,086
Dec 2, 2025
10.68
10.74
10.52
10.60
10.25
229,428
Dec 1, 2025
10.74
10.94
10.58
10.60
10.25
463,906
Nov 28, 2025
10.60
10.70
10.57
10.68
10.33
214,540
Nov 27, 2025
10.48
10.63
10.43
10.60
10.25
358,085
Nov 26, 2025
10.36
10.54
10.36
10.49
10.14
1,031,245
Nov 25, 2025
10.17
10.33
10.17
10.32
9.98
233,164
Nov 24, 2025
10.10
10.18
10.04
10.16
9.82
1,314,297
Nov 21, 2025
9.98
9.98
9.86
9.94
9.61
187,783
Nov 20, 2025
9.90
10.08
9.89
10.07
9.74
142,597
Nov 19, 2025
9.75
9.88
9.75
9.87
9.54
171,457
Nov 18, 2025
9.88
9.94
9.78
9.81
9.49
333,602
Nov 17, 2025
9.80
9.94
9.75
9.94
9.61
217,385
Nov 14, 2025
9.92
9.92
9.80
9.83
9.51
178,115
Nov 13, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
10.06
10.15
9.89
9.94
9.61
406,998
Nov 12, 2025
10.20
10.26
10.11
10.25
9.81
408,960
Nov 11, 2025
10.31
10.31
10.13
10.17
9.73
267,938
Nov 10, 2025
10.24
10.35
10.21
10.21
9.77
222,292
Nov 7, 2025
10.27
10.35
10.15
10.19
9.75
308,801
Nov 6, 2025
10.32
10.38
10.25
10.36
9.91
213,137
Nov 5, 2025
10.36
10.39
10.26
10.32
9.87
618,701
Nov 4, 2025
10.39
10.42
10.32
10.36
9.91
124,729
Nov 3, 2025
10.29
10.38
10.21
10.38
9.93
310,954
Oct 31, 2025
10.48
10.53
10.23
10.25
9.81
320,941
Oct 30, 2025
10.50
10.50
10.36
10.44
9.99
358,822
