ASX - Delayed Quote AUD

Dicker Data Limited (DDR.AX)

8.64
+0.15
+(1.77%)
At close: May 9 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.488.678.438.648.64222,773
May 8, 20258.408.528.378.498.49236,604
May 7, 20258.428.478.348.408.40151,232
May 6, 20258.428.578.368.438.43237,439
May 5, 20258.528.718.388.438.43204,749
May 2, 20258.628.628.458.548.54176,901
May 1, 20258.428.678.418.678.67184,243
Apr 30, 20258.418.538.318.428.42309,694
Apr 29, 20258.378.478.308.388.38202,130
Apr 28, 20258.488.498.358.388.38144,652
Apr 24, 20258.488.488.348.368.36170,949
Apr 23, 20258.208.438.158.418.41394,032
Apr 22, 20258.118.148.018.068.06166,959
Apr 17, 20258.118.208.048.128.12395,031
Apr 16, 20258.308.338.138.138.13189,869
Apr 15, 20258.298.368.258.298.2995,916
Apr 14, 20258.108.338.088.298.29180,797
Apr 11, 20258.158.167.988.008.00316,129
Apr 10, 20258.198.378.108.238.23643,659
Apr 9, 20257.958.007.797.957.95707,491
Apr 8, 20257.758.137.758.108.10270,378
Apr 7, 20257.817.897.587.747.74854,231
Apr 4, 20258.298.298.048.118.11454,756
Apr 3, 20258.068.398.048.358.35321,088
Apr 2, 20258.458.458.058.208.20564,973
Apr 1, 20258.398.398.188.248.24243,485
Mar 31, 20258.408.458.258.368.36736,628
Mar 28, 20258.348.448.228.438.43432,456
Mar 27, 20258.308.348.188.248.24166,772
Mar 26, 20258.218.378.168.368.36255,406
Mar 25, 20258.218.278.088.218.21331,989
Mar 24, 20258.258.328.098.118.11301,153
Mar 21, 20258.458.458.238.258.25499,448
Mar 20, 20258.458.538.388.478.47277,439
Mar 19, 20258.248.438.048.388.38496,809
Mar 18, 20258.478.578.428.508.50124,098
Mar 17, 20258.408.458.348.428.42140,573
Mar 14, 20258.268.368.228.358.35200,361
Mar 13, 20258.558.588.278.358.35372,486
Mar 12, 20258.568.688.478.528.52239,465
Mar 11, 20258.628.678.408.628.62337,889
Mar 10, 20258.748.798.568.748.74217,759
Mar 7, 20258.738.738.578.648.64300,428
Mar 6, 20258.638.778.538.738.73251,020
Mar 5, 20258.608.648.438.638.63248,806
Mar 4, 20258.588.598.428.558.55314,827
Mar 3, 20258.498.628.268.618.61382,725
Feb 28, 20258.958.968.208.418.411,049,244
Feb 27, 20258.609.298.249.109.10684,183
Feb 26, 20258.598.678.528.608.60250,768
Feb 25, 20258.738.738.588.588.58154,179
Feb 24, 20258.658.818.558.748.74236,167
Feb 21, 20258.828.868.668.678.67178,681
Feb 20, 20259.049.048.758.828.82677,336
Feb 19, 20259.009.268.979.109.10302,342
Feb 18, 20259.059.078.918.968.96128,502
Feb 17, 20258.899.028.869.009.00161,779
Feb 14, 20258.999.058.848.888.88115,668
Feb 13, 2025 0.11 Dividend
Feb 13, 20259.099.098.788.968.96327,762
Feb 12, 20259.169.389.029.189.071,590,245
Feb 11, 20258.589.028.568.898.781,435,912
Feb 10, 20258.338.568.278.508.40621,327
Feb 7, 20258.488.518.328.358.25294,630
Feb 6, 20258.548.588.418.428.32679,190
Feb 5, 20258.468.518.288.498.39407,253
Feb 4, 20258.508.628.438.438.33282,296
Feb 3, 20258.608.628.498.548.44208,801
Jan 31, 20258.698.698.608.608.50218,374
Jan 30, 20258.688.688.618.658.55180,555
Jan 29, 20258.708.808.628.668.56228,580
Jan 28, 20258.568.698.528.688.58204,519
Jan 24, 20258.458.688.458.618.51117,721
Jan 23, 20258.538.568.428.538.43229,705
Jan 22, 20258.408.558.358.508.40189,222
Jan 21, 20258.418.458.338.448.34173,511
Jan 20, 20258.608.658.408.408.30205,988
Jan 17, 20258.468.618.438.578.47134,639
Jan 16, 20258.428.578.388.468.36668,877
Jan 15, 20258.218.378.198.308.20253,205
Jan 14, 20258.328.348.188.228.12312,640
Jan 13, 20258.388.388.268.298.19298,293
Jan 10, 20258.418.438.348.398.29113,479
Jan 9, 20258.358.478.288.418.31331,083
Jan 8, 20258.378.568.358.358.25318,809
Jan 7, 20258.458.498.368.378.27124,719
Jan 6, 20258.478.538.388.418.31164,862
Jan 3, 20258.558.558.428.468.36145,778
Jan 2, 20258.438.548.358.528.42220,836
Dec 31, 20248.578.598.428.428.32104,186
Dec 30, 20248.608.608.438.588.48119,847
Dec 27, 20248.508.628.508.568.46171,650
Dec 24, 20248.478.538.418.428.3289,028
Dec 23, 20248.258.488.258.488.38156,097
Dec 20, 20248.338.358.228.258.15230,849
Dec 19, 20248.308.348.178.328.22320,075
Dec 18, 20248.398.448.298.338.23233,485
Dec 17, 20248.558.598.388.388.28355,435
Dec 16, 20248.528.588.428.538.43406,797
Dec 13, 20248.508.648.408.528.42301,653
Dec 12, 20248.508.558.388.478.37160,440
Dec 11, 20248.408.508.318.428.32222,848
Dec 10, 20248.808.818.368.398.29318,384
Dec 9, 20248.728.788.628.788.67149,302
Dec 6, 20248.748.998.678.748.64448,513
Dec 5, 20248.748.768.588.708.60157,497
Dec 4, 20248.608.738.568.688.58391,606
Dec 3, 20248.468.608.468.608.50222,772
Dec 2, 20248.508.778.408.458.35263,621
Nov 29, 20248.338.518.208.518.41228,740
Nov 28, 20248.578.598.318.338.23281,248
Nov 27, 20248.388.618.348.608.50169,604
Nov 26, 20248.448.558.358.388.28139,572
Nov 25, 20248.398.478.298.398.29287,320
Nov 22, 20248.448.498.288.378.27246,749
Nov 21, 20248.548.648.408.448.34237,520
Nov 20, 20248.758.788.528.588.48122,900
Nov 19, 20248.668.838.638.758.65200,438
Nov 18, 20248.848.858.588.668.56158,103
Nov 15, 20248.998.998.828.858.74101,118
Nov 14, 2024 0.11 Dividend
Nov 14, 20248.988.988.758.968.85191,442
Nov 13, 20249.009.048.828.908.68141,880
Nov 12, 20249.009.178.989.068.84272,077
Nov 11, 20248.869.228.868.988.76274,193
Nov 8, 20248.758.918.758.868.65112,156
Nov 7, 20248.908.948.638.758.54176,309
Nov 6, 20248.688.858.638.758.54107,518
Nov 5, 20248.778.788.568.598.38160,485
Nov 4, 20248.638.778.638.778.56101,237
Nov 1, 20248.608.648.508.638.42148,920
Oct 31, 20248.658.698.588.638.421,252,182
Oct 30, 20248.758.758.598.668.45578,561
Oct 29, 20248.778.848.648.688.47161,589
Oct 28, 20248.698.768.618.708.49275,424
Oct 25, 20248.758.798.668.688.47148,984
Oct 24, 20248.838.888.728.738.52257,255
Oct 23, 20248.938.938.848.868.65167,490
Oct 22, 20249.109.108.858.918.69261,781
Oct 21, 20249.129.178.989.058.83232,089
Oct 18, 20249.239.249.099.128.90144,299
Oct 17, 20249.399.429.189.299.07272,031
Oct 16, 20249.459.479.269.289.06137,770
Oct 15, 20249.459.539.389.479.24160,907
Oct 14, 20249.549.549.389.459.2275,760
Oct 11, 20249.429.529.369.499.26104,193
Oct 10, 20249.699.699.409.419.18161,212
Oct 9, 20249.399.609.369.549.31122,680
Oct 8, 20249.459.519.309.379.14206,860
Oct 7, 20249.349.499.309.479.2470,216
Oct 4, 20249.339.359.189.309.07103,133
Oct 3, 20249.349.359.219.339.10165,716
Oct 2, 20249.339.429.299.349.11163,686
Oct 1, 20249.359.409.259.369.13147,429
Sep 30, 20249.499.579.369.409.17468,927
Sep 27, 20249.509.519.379.489.25102,954
Sep 26, 20249.359.639.299.519.28359,882
Sep 25, 20249.069.289.069.289.06179,907
Sep 24, 20249.059.168.919.058.83337,370
Sep 23, 20249.109.108.939.028.80197,812
Sep 20, 20249.139.219.039.128.901,236,876
Sep 19, 20249.039.129.029.118.89126,948
Sep 18, 20249.089.088.959.008.78179,606
Sep 17, 20249.019.128.969.058.83280,581
Sep 16, 20249.089.138.949.058.83192,633
Sep 13, 20249.079.158.969.038.81202,363
Sep 12, 20249.209.269.019.048.82217,312
Sep 11, 20249.069.429.069.138.91436,738
Sep 10, 20249.219.339.079.108.88244,041
Sep 9, 20248.859.278.789.198.97276,644
Sep 6, 20248.959.058.908.908.68366,175
Sep 5, 20248.979.118.918.958.73246,427
Sep 4, 20249.199.258.939.008.78327,067
Sep 3, 20249.199.379.029.299.07572,855
Sep 2, 20249.429.699.029.239.01466,569
Aug 30, 20249.709.909.119.118.892,023,021
Aug 29, 202410.0710.209.9910.109.86175,071
Aug 28, 202410.1110.119.9810.099.85129,069
Aug 27, 202410.3410.4610.1510.209.95185,826
Aug 26, 202410.5110.5510.2810.3410.09292,397
Aug 23, 202410.4710.5610.4010.5110.26113,131
Aug 22, 202410.4410.5710.3710.4710.22126,456
Aug 21, 202410.4310.4310.2510.4110.16953,805
Aug 20, 202410.3510.4810.3310.3610.1177,481
Aug 19, 202410.2410.5010.2310.4510.20130,929
Aug 16, 202410.2610.2610.1210.249.99425,915
Aug 15, 2024 0.11 Dividend
Aug 15, 20249.9910.269.9110.099.85159,069
Aug 14, 202410.3510.4510.3110.3710.01134,741
Aug 13, 202410.3010.3810.0710.339.97167,809
Aug 12, 20249.8610.419.8510.269.91337,731
Aug 9, 20249.529.879.529.779.43509,528
Aug 8, 20249.559.609.429.469.13151,400
Aug 7, 20249.519.649.469.599.26169,173
Aug 6, 20249.439.729.439.599.26191,897
Aug 5, 20249.909.939.489.529.19389,273
Aug 2, 202410.0510.089.9610.049.69220,681
Aug 1, 202410.3010.3010.1510.269.91158,676
Jul 31, 20249.7610.289.7610.229.87313,153
Jul 30, 20249.829.939.719.909.56233,459
Jul 29, 20249.9810.059.799.829.48133,363
Jul 26, 20249.969.999.819.899.55161,089
Jul 25, 20249.959.989.769.769.42315,222
Jul 24, 202410.2010.2910.0310.109.75206,055
Jul 23, 202410.0010.1610.0010.109.75161,729
Jul 22, 202410.0910.099.959.959.61234,759
Jul 19, 202410.1610.2210.0210.119.76381,809
Jul 18, 202410.4010.4010.0710.169.81246,655
Jul 17, 202410.5510.7910.4210.4410.08461,210
Jul 16, 202410.2810.5010.2510.4510.09257,557
Jul 15, 202410.2510.2910.1110.299.93162,867
Jul 12, 202410.3810.4310.2010.229.87233,923
Jul 11, 202410.4910.5510.2510.3810.02277,790
Jul 10, 202410.3410.5210.2710.5010.14337,456
Jul 9, 202410.1910.3610.1410.309.94383,123
Jul 8, 20249.7610.259.7410.219.86507,049
Jul 5, 20249.699.929.559.869.52610,332
Jul 4, 20249.509.809.479.709.36291,820
Jul 3, 20249.509.629.399.439.10199,386
Jul 2, 20249.519.619.459.509.17195,967
Jul 1, 20249.629.659.439.479.14270,676
Jun 28, 20249.899.899.629.669.33243,262
Jun 27, 20249.729.839.629.839.49211,867
Jun 26, 20249.879.889.779.819.47203,150
Jun 25, 20249.709.899.689.859.51232,397
Jun 24, 20249.889.939.619.709.36237,428
Jun 21, 20249.909.949.809.899.55236,489
Jun 20, 20249.989.999.849.899.55219,928
Jun 19, 20249.8910.029.809.959.61205,894
Jun 18, 20249.849.919.769.829.48297,887
Jun 17, 20249.669.899.609.839.49270,287
Jun 14, 20249.659.769.549.689.35187,209
Jun 13, 20249.619.779.609.649.31246,225
Jun 12, 20249.409.579.409.539.20341,450
Jun 11, 20249.469.529.349.409.08154,270
Jun 7, 20249.479.529.369.469.13136,494
Jun 6, 20249.409.559.349.449.11351,797
Jun 5, 20249.119.449.119.308.98322,626
Jun 4, 20249.279.359.119.138.81286,378
Jun 3, 20249.389.519.289.288.96272,902
May 31, 20249.189.309.169.258.93339,278
May 30, 20249.009.228.999.198.87490,792
May 29, 20249.059.108.909.018.70375,776
May 28, 20249.239.239.069.108.79173,375
May 27, 20249.099.239.089.208.88241,617
May 24, 20249.169.249.099.108.79226,820
May 23, 20249.449.549.209.248.92309,688
May 22, 20249.089.589.059.489.15624,377
May 21, 20249.049.158.979.058.74931,195
May 20, 20249.019.348.689.118.801,426,718
May 17, 202410.6310.639.169.258.93939,501
May 16, 2024 0.11 Dividend
May 16, 202410.6510.7110.5610.6510.28284,633
May 15, 202410.5610.7610.5510.7010.22352,910
May 14, 202410.6110.7010.5010.5610.09289,989
May 13, 202410.4210.7010.4010.5610.09294,532
May 10, 202410.5410.6010.2710.409.94336,499
May 9, 202410.8010.8110.5110.5110.04260,643