Dicker Data Ltd (DDR.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 13.08 | 13.20 | 12.93 | 13.18 | +0.61% | 487,125 |
| 2026-08-06 | 13.08 | 13.19 | 12.95 | 13.10 | +0.00% | 504,314 |
| 2026-08-05 | 12.85 | 13.13 | 12.85 | 13.10 | +2.34% | 611,084 |
| 2026-08-04 | 12.60 | 12.80 | 12.59 | 12.80 | +1.59% | 414,102 |
| 2026-08-03 | 12.59 | 12.76 | 12.39 | 12.60 | +0.56% | 376,100 |
| 2026-07-31 | 12.49 | 12.60 | 12.42 | 12.53 | +0.48% | 351,159 |
| 2026-07-30 | 12.32 | 12.47 | 12.17 | 12.47 | +1.38% | 517,272 |
| 2026-07-29 | 12.58 | 12.68 | 12.22 | 12.30 | -2.07% | 585,521 |
| 2026-07-28 | 12.38 | 12.56 | 12.28 | 12.56 | +1.62% | 465,097 |
| 2026-07-27 | 12.41 | 12.43 | 12.25 | 12.36 | +0.90% | 427,499 |
| 2026-07-24 | 12.38 | 12.38 | 12.17 | 12.25 | -1.29% | 335,884 |
| 2026-07-23 | 12.50 | 12.63 | 12.30 | 12.41 | -0.24% | 631,801 |
| 2026-07-22 | 12.33 | 12.52 | 12.21 | 12.44 | +0.73% | 417,495 |
| 2026-07-21 | 12.20 | 12.57 | 12.17 | 12.35 | +3.43% | 2,136,641 |
| 2026-07-20 | 11.64 | 11.94 | 11.63 | 11.94 | +2.67% | 365,252 |
| 2026-07-17 | 11.80 | 11.88 | 11.63 | 11.63 | -2.10% | 253,604 |
| 2026-07-16 | 11.65 | 11.93 | 11.65 | 11.88 | +0.00% | 354,385 |
| 2026-07-15 | 11.94 | 12.11 | 11.82 | 11.88 | -0.50% | 279,331 |
| 2026-07-14 | 11.64 | 11.96 | 11.64 | 11.94 | +2.67% | 423,571 |
| 2026-07-13 | 11.71 | 11.82 | 11.60 | 11.63 | -3.00% | 447,318 |
| 2026-07-10 | 12.09 | 12.10 | 11.84 | 11.99 | -0.91% | 359,491 |
| 2026-07-09 | 12.05 | 12.25 | 11.97 | 12.10 | +0.92% | 964,445 |
| 2026-07-08 | 11.64 | 12.03 | 11.64 | 11.99 | +0.59% | 402,578 |
| 2026-07-07 | 11.70 | 11.93 | 11.61 | 11.92 | +2.85% | 510,953 |
| 2026-07-06 | 11.79 | 11.80 | 11.39 | 11.59 | -1.70% | 366,456 |
| 2026-07-03 | 11.70 | 11.84 | 11.50 | 11.79 | +0.34% | 561,804 |
| 2026-07-02 | 12.20 | 12.24 | 11.74 | 11.75 | -3.29% | 1,121,742 |
| 2026-07-01 | 12.58 | 12.58 | 12.08 | 12.15 | -3.42% | 661,763 |
| 2026-06-30 | 12.22 | 12.65 | 12.16 | 12.58 | +3.03% | 1,177,859 |
| 2026-06-29 | 12.35 | 12.55 | 12.16 | 12.21 | -1.13% | 378,144 |
| 2026-06-26 | 12.39 | 12.47 | 12.29 | 12.35 | -0.32% | 516,172 |
| 2026-06-25 | 12.20 | 12.59 | 12.19 | 12.39 | +0.98% | 573,169 |
| 2026-06-24 | 12.22 | 12.34 | 12.14 | 12.27 | +0.41% | 962,237 |
| 2026-06-23 | 12.40 | 12.40 | 12.12 | 12.22 | +0.16% | 718,431 |
| 2026-06-22 | 12.28 | 12.54 | 12.15 | 12.20 | -1.85% | 1,046,549 |
| 2026-06-19 | 12.34 | 12.48 | 12.14 | 12.43 | +0.65% | 2,316,506 |
| 2026-06-18 | 11.93 | 12.39 | 11.83 | 12.35 | +3.43% | 899,991 |
| 2026-06-17 | 11.85 | 11.97 | 11.71 | 11.94 | +0.59% | 882,874 |
| 2026-06-16 | 11.67 | 11.95 | 11.59 | 11.87 | +1.54% | 812,173 |
| 2026-06-15 | 11.46 | 11.69 | 11.32 | 11.69 | +2.10% | 652,226 |
| 2026-06-12 | 11.55 | 11.76 | 11.45 | 11.45 | -0.52% | 634,954 |
| 2026-06-11 | 11.45 | 11.55 | 11.35 | 11.51 | +0.52% | 1,134,233 |
| 2026-06-10 | 11.30 | 11.45 | 11.26 | 11.45 | +1.24% | 631,914 |
| 2026-06-09 | 11.07 | 11.38 | 10.90 | 11.31 | +1.34% | 587,978 |
| 2026-06-05 | 11.05 | 11.18 | 10.97 | 11.16 | +0.81% | 503,887 |
| 2026-06-04 | 11.17 | 11.27 | 11.02 | 11.07 | -2.21% | 853,165 |
| 2026-06-03 | 11.30 | 11.55 | 11.17 | 11.32 | +0.18% | 951,128 |
| 2026-06-02 | 10.88 | 11.37 | 10.85 | 11.30 | +3.96% | 1,238,367 |
| 2026-06-01 | 10.36 | 10.90 | 10.36 | 10.87 | +4.92% | 1,377,925 |
| 2026-05-29 | 10.20 | 10.60 | 10.19 | 10.36 | +1.27% | 1,267,877 |
| 2026-05-28 | 9.70 | 10.24 | 9.67 | 10.23 | +5.68% | 953,688 |
| 2026-05-27 | 8.91 | 9.92 | 8.82 | 9.68 | +8.64% | 872,623 |
| 2026-05-26 | 8.90 | 9.09 | 8.90 | 8.91 | -1.00% | 443,581 |
| 2026-05-25 | 8.96 | 9.00 | 8.81 | 9.00 | +1.24% | 412,580 |
| 2026-05-22 | 8.95 | 8.96 | 8.86 | 8.89 | -0.22% | 297,698 |
| 2026-05-21 | 8.80 | 8.97 | 8.74 | 8.91 | +2.65% | 216,264 |
| 2026-05-20 | 8.72 | 8.88 | 8.63 | 8.68 | -0.46% | 361,712 |
| 2026-05-19 | 8.81 | 8.87 | 8.71 | 8.72 | -1.36% | 403,367 |
| 2026-05-18 | 8.90 | 8.90 | 8.76 | 8.84 | -0.34% | 241,920 |
| 2026-05-15 | 9.02 | 9.03 | 8.80 | 8.87 | -1.66% | 260,911 |
| 2026-05-14 | 9.15 | 9.15 | 8.96 | 9.02 | -1.42% | 283,968 |
| 2026-05-13 | 9.16 | 9.20 | 9.07 | 9.15 | -0.11% | 203,767 |
| 2026-05-12 | 9.26 | 9.27 | 9.10 | 9.16 | -1.51% | 212,024 |
| 2026-05-11 | 9.26 | 9.34 | 9.15 | 9.30 | +0.32% | 192,525 |
| 2026-05-08 | 9.15 | 9.27 | 9.13 | 9.27 | +0.22% | 182,895 |
| 2026-05-07 | 9.31 | 9.31 | 9.14 | 9.25 | -0.64% | 278,415 |
| 2026-05-06 | 9.28 | 9.43 | 9.26 | 9.31 | +1.09% | 273,966 |
| 2026-05-05 | 9.18 | 9.26 | 9.08 | 9.21 | +0.33% | 173,042 |
| 2026-05-04 | 9.15 | 9.25 | 9.09 | 9.18 | -0.11% | 205,112 |
| 2026-05-01 | 9.05 | 9.19 | 8.95 | 9.19 | +3.61% | 580,784 |
| 2026-04-30 | 8.92 | 9.00 | 8.75 | 8.87 | -1.11% | 319,242 |
| 2026-04-29 | 8.98 | 9.01 | 8.90 | 8.97 | -0.44% | 207,668 |
| 2026-04-28 | 9.18 | 9.18 | 8.98 | 9.01 | -1.85% | 410,863 |
| 2026-04-27 | 8.98 | 9.18 | 8.95 | 9.18 | +2.46% | 189,832 |
| 2026-04-24 | 9.07 | 9.11 | 8.88 | 8.96 | -2.61% | 278,700 |
| 2026-04-23 | 9.07 | 9.48 | 8.97 | 9.20 | +1.43% | 562,231 |
| 2026-04-22 | 9.09 | 9.19 | 9.00 | 9.07 | -0.55% | 479,824 |
| 2026-04-21 | 9.00 | 9.12 | 8.96 | 9.12 | +1.00% | 469,458 |
| 2026-04-20 | 9.05 | 9.07 | 8.82 | 9.03 | +0.89% | 348,562 |
| 2026-04-17 | 9.01 | 9.10 | 8.94 | 8.95 | -0.22% | 283,855 |
| 2026-04-16 | 9.03 | 9.15 | 8.97 | 8.97 | -0.66% | 516,571 |
| 2026-04-15 | 8.99 | 9.03 | 8.85 | 9.03 | +2.38% | 373,140 |
| 2026-04-14 | 8.79 | 8.86 | 8.66 | 8.82 | +2.32% | 351,838 |
| 2026-04-13 | 8.55 | 8.62 | 8.41 | 8.62 | +0.35% | 381,626 |
| 2026-04-10 | 8.72 | 8.72 | 8.56 | 8.59 | -1.26% | 317,052 |
| 2026-04-09 | 8.80 | 8.85 | 8.69 | 8.70 | -2.25% | 387,301 |
| 2026-04-08 | 8.79 | 9.00 | 8.73 | 8.90 | +3.25% | 512,571 |
| 2026-04-07 | 8.45 | 8.63 | 8.45 | 8.62 | +3.61% | 430,971 |
| 2026-04-02 | 8.60 | 8.64 | 8.30 | 8.32 | -1.89% | 462,708 |
| 2026-04-01 | 8.68 | 8.77 | 8.45 | 8.48 | -0.59% | 444,433 |
| 2026-03-31 | 8.46 | 8.56 | 8.32 | 8.53 | +1.19% | 411,166 |
| 2026-03-30 | 8.50 | 8.50 | 8.32 | 8.43 | -1.29% | 655,918 |
| 2026-03-27 | 8.56 | 8.57 | 8.43 | 8.54 | -0.23% | 361,847 |
| 2026-03-26 | 8.70 | 8.70 | 8.46 | 8.56 | -1.61% | 547,582 |
| 2026-03-25 | 8.54 | 8.77 | 8.46 | 8.70 | +1.99% | 367,756 |
| 2026-03-24 | 8.66 | 8.66 | 8.45 | 8.53 | +1.43% | 514,898 |
| 2026-03-23 | 8.52 | 8.55 | 8.40 | 8.41 | -1.87% | 333,515 |
| 2026-03-20 | 8.57 | 8.66 | 8.52 | 8.57 | -0.35% | 421,762 |
| 2026-03-19 | 8.93 | 8.99 | 8.59 | 8.60 | -3.70% | 658,938 |
| 2026-03-18 | 8.73 | 8.93 | 8.69 | 8.93 | +1.82% | 327,322 |
| 2026-03-17 | 8.89 | 9.01 | 8.75 | 8.77 | -1.35% | 242,545 |
| 2026-03-16 | 8.91 | 8.99 | 8.78 | 8.89 | -1.33% | 345,928 |
| 2026-03-13 | 9.30 | 9.34 | 8.89 | 9.01 | -3.12% | 332,265 |
| 2026-03-12 | 9.20 | 9.38 | 9.15 | 9.30 | +1.42% | 505,076 |
| 2026-03-11 | 8.99 | 9.25 | 8.91 | 9.17 | +2.34% | 382,906 |
| 2026-03-10 | 9.00 | 9.13 | 8.87 | 8.96 | +0.45% | 518,894 |
| 2026-03-09 | 8.49 | 9.01 | 8.28 | 8.92 | +3.60% | 787,965 |
| 2026-03-06 | 8.54 | 8.80 | 8.51 | 8.61 | +0.00% | 974,108 |
| 2026-03-05 | 8.70 | 8.87 | 8.58 | 8.61 | +0.94% | 948,869 |
| 2026-03-04 | 9.10 | 9.10 | 8.53 | 8.53 | -7.18% | 1,054,094 |
| 2026-03-03 | 9.68 | 9.71 | 9.13 | 9.19 | -6.98% | 826,068 |
| 2026-03-02 | 9.80 | 9.99 | 9.74 | 9.88 | -1.69% | 449,767 |
| 2026-02-27 | 10.45 | 10.45 | 9.78 | 10.05 | -3.27% | 1,030,812 |
| 2026-02-26 | 10.35 | 10.69 | 10.21 | 10.39 | +1.07% | 1,011,583 |
| 2026-02-25 | 10.30 | 10.44 | 10.19 | 10.28 | +1.48% | 277,966 |
| 2026-02-24 | 10.44 | 10.44 | 10.03 | 10.13 | -1.36% | 429,492 |
| 2026-02-23 | 10.45 | 10.56 | 10.23 | 10.27 | -1.34% | 1,379,235 |
| 2026-02-20 | 10.39 | 10.51 | 10.26 | 10.41 | -0.19% | 323,405 |
| 2026-02-19 | 10.49 | 10.57 | 10.35 | 10.43 | -0.10% | 1,264,756 |
| 2026-02-18 | 10.11 | 10.48 | 10.11 | 10.44 | +3.26% | 311,973 |
| 2026-02-17 | 10.01 | 10.24 | 9.92 | 10.11 | +3.91% | 395,329 |
| 2026-02-16 | 9.81 | 9.93 | 9.72 | 9.73 | +0.31% | 319,868 |
| 2026-02-13 | 10.02 | 10.03 | 9.64 | 9.70 | -3.39% | 473,772 |
| 2026-02-12 | 10.60 | 10.60 | 10.00 | 10.04 | -5.10% | 389,374 |
| 2026-02-11 | 10.55 | 10.59 | 10.29 | 10.58 | +0.47% | 309,187 |
| 2026-02-10 | 10.20 | 10.57 | 10.17 | 10.53 | +3.03% | 366,593 |
| 2026-02-09 | 9.89 | 10.23 | 9.89 | 10.22 | +3.86% | 552,736 |
| 2026-02-06 | 9.89 | 9.91 | 9.66 | 9.84 | -0.91% | 348,749 |
| 2026-02-05 | 9.86 | 10.03 | 9.86 | 9.93 | +0.40% | 155,603 |
| 2026-02-04 | 10.01 | 10.05 | 9.80 | 9.89 | -1.20% | 468,623 |
| 2026-02-03 | 10.05 | 10.17 | 10.01 | 10.01 | -0.69% | 265,159 |
| 2026-02-02 | 10.00 | 10.16 | 9.92 | 10.08 | +0.30% | 332,343 |
| 2026-01-30 | 9.99 | 10.06 | 9.94 | 10.05 | +0.40% | 217,229 |
| 2026-01-29 | 10.15 | 10.15 | 9.99 | 10.01 | -1.67% | 268,599 |
| 2026-01-28 | 10.20 | 10.26 | 10.11 | 10.18 | -0.88% | 175,387 |
| 2026-01-27 | 10.25 | 10.32 | 10.16 | 10.27 | -0.10% | 253,697 |
| 2026-01-23 | 10.05 | 10.34 | 10.05 | 10.28 | +0.39% | 192,170 |
| 2026-01-22 | 10.11 | 10.24 | 10.03 | 10.24 | +1.29% | 306,844 |
| 2026-01-21 | 10.10 | 10.13 | 9.92 | 10.11 | -0.88% | 366,393 |
| 2026-01-20 | 10.05 | 10.21 | 10.05 | 10.20 | -0.49% | 144,849 |
| 2026-01-19 | 10.35 | 10.35 | 10.12 | 10.25 | -0.58% | 167,311 |
| 2026-01-16 | 10.15 | 10.37 | 10.07 | 10.31 | +1.88% | 223,864 |
| 2026-01-15 | 10.03 | 10.18 | 10.03 | 10.12 | -0.10% | 172,083 |
| 2026-01-14 | 9.95 | 10.18 | 9.90 | 10.13 | +2.32% | 268,753 |
| 2026-01-13 | 10.10 | 10.12 | 9.90 | 9.90 | -2.85% | 333,979 |
| 2026-01-12 | 10.17 | 10.35 | 10.06 | 10.19 | -0.20% | 270,776 |
| 2026-01-09 | 10.00 | 10.29 | 10.00 | 10.21 | +1.69% | 231,422 |
| 2026-01-08 | 9.69 | 10.10 | 9.69 | 10.04 | +3.61% | 352,184 |
| 2026-01-07 | 9.57 | 9.69 | 9.55 | 9.69 | +1.25% | 158,377 |
| 2026-01-06 | 9.61 | 9.69 | 9.45 | 9.57 | -0.42% | 330,306 |
| 2026-01-05 | 10.15 | 10.19 | 9.53 | 9.61 | -5.32% | 535,465 |
| 2026-01-02 | 10.29 | 10.29 | 10.06 | 10.15 | -1.36% | 98,997 |
| 2025-12-31 | 10.12 | 10.29 | 10.12 | 10.29 | +0.98% | 234,797 |
| 2025-12-30 | 10.12 | 10.27 | 10.12 | 10.19 | +0.69% | 139,434 |
| 2025-12-29 | 10.16 | 10.19 | 10.09 | 10.12 | -0.39% | 67,301 |
| 2025-12-24 | 10.10 | 10.20 | 9.96 | 10.16 | -0.88% | 106,623 |
| 2025-12-23 | 10.28 | 10.28 | 10.16 | 10.25 | +0.39% | 264,937 |
| 2025-12-22 | 10.05 | 10.33 | 10.05 | 10.21 | -0.20% | 198,503 |
| 2025-12-19 | 10.06 | 10.23 | 10.03 | 10.23 | +1.89% | 432,055 |
| 2025-12-18 | 9.91 | 10.09 | 9.91 | 10.04 | +0.30% | 211,338 |
| 2025-12-17 | 10.03 | 10.11 | 9.91 | 10.01 | -0.99% | 143,875 |
| 2025-12-16 | 10.00 | 10.13 | 9.96 | 10.11 | +1.10% | 1,272,083 |
| 2025-12-15 | 10.10 | 10.11 | 9.96 | 10.00 | -0.89% | 278,295 |
| 2025-12-12 | 10.25 | 10.30 | 10.05 | 10.09 | -0.79% | 217,016 |
| 2025-12-11 | 10.25 | 10.27 | 10.14 | 10.17 | +0.00% | 154,093 |
| 2025-12-10 | 10.35 | 10.39 | 10.11 | 10.17 | -1.74% | 208,608 |
| 2025-12-09 | 10.31 | 10.35 | 10.18 | 10.35 | +0.39% | 411,019 |
| 2025-12-08 | 10.34 | 10.34 | 10.25 | 10.31 | -0.39% | 176,450 |
| 2025-12-05 | 10.33 | 10.46 | 10.24 | 10.35 | +0.19% | 227,954 |
| 2025-12-04 | 10.40 | 10.48 | 10.29 | 10.33 | -0.58% | 214,989 |
| 2025-12-03 | 10.60 | 10.60 | 10.36 | 10.39 | -1.98% | 261,086 |
| 2025-12-02 | 10.68 | 10.74 | 10.52 | 10.60 | +0.00% | 229,428 |
| 2025-12-01 | 10.74 | 10.94 | 10.58 | 10.60 | -0.75% | 463,906 |
| 2025-11-28 | 10.60 | 10.70 | 10.57 | 10.68 | +0.75% | 214,540 |
| 2025-11-27 | 10.48 | 10.63 | 10.43 | 10.60 | +1.05% | 358,085 |
| 2025-11-26 | 10.36 | 10.54 | 10.36 | 10.49 | +1.65% | 1,031,245 |
| 2025-11-25 | 10.17 | 10.33 | 10.17 | 10.32 | +1.57% | 233,164 |
| 2025-11-24 | 10.10 | 10.18 | 10.04 | 10.16 | +2.21% | 1,314,297 |
| 2025-11-21 | 9.98 | 9.98 | 9.86 | 9.94 | -1.29% | 187,783 |
| 2025-11-20 | 9.90 | 10.08 | 9.89 | 10.07 | +2.03% | 142,597 |
| 2025-11-19 | 9.75 | 9.88 | 9.75 | 9.87 | +0.61% | 171,457 |
| 2025-11-18 | 9.88 | 9.94 | 9.78 | 9.81 | -1.31% | 333,602 |
| 2025-11-17 | 9.80 | 9.94 | 9.75 | 9.94 | +1.12% | 217,385 |
| 2025-11-14 | 9.92 | 9.92 | 9.80 | 9.83 | -1.11% | 178,115 |
| 2025-11-13 | 10.06 | 10.15 | 9.89 | 9.94 | -3.02% | 406,998 |
| 2025-11-12 | 10.20 | 10.26 | 10.11 | 10.25 | +0.79% | 408,960 |
| 2025-11-11 | 10.31 | 10.31 | 10.13 | 10.17 | -0.39% | 267,938 |
| 2025-11-10 | 10.24 | 10.35 | 10.21 | 10.21 | +0.20% | 222,292 |
| 2025-11-07 | 10.27 | 10.35 | 10.15 | 10.19 | -1.64% | 308,801 |
| 2025-11-06 | 10.32 | 10.38 | 10.25 | 10.36 | +0.39% | 213,137 |
| 2025-11-05 | 10.36 | 10.39 | 10.26 | 10.32 | -0.39% | 618,701 |
| 2025-11-04 | 10.39 | 10.42 | 10.32 | 10.36 | -0.19% | 124,729 |
| 2025-11-03 | 10.29 | 10.38 | 10.21 | 10.38 | +1.27% | 310,954 |
| 2025-10-31 | 10.48 | 10.53 | 10.23 | 10.25 | -1.82% | 320,941 |
| 2025-10-30 | 10.50 | 10.50 | 10.36 | 10.44 | -0.67% | 358,822 |
| 2025-10-29 | 10.52 | 10.67 | 10.48 | 10.51 | +0.48% | 435,943 |
| 2025-10-28 | 10.61 | 10.61 | 10.46 | 10.46 | -1.60% | 210,185 |
| 2025-10-27 | 10.58 | 10.63 | 10.48 | 10.63 | +0.47% | 301,046 |
| 2025-10-24 | 10.57 | 10.64 | 10.51 | 10.58 | +0.28% | 280,388 |
| 2025-10-23 | 10.51 | 10.60 | 10.50 | 10.55 | +0.57% | 658,091 |
| 2025-10-22 | 10.52 | 10.55 | 10.38 | 10.49 | +0.29% | 268,638 |
| 2025-10-21 | 10.51 | 10.59 | 10.41 | 10.46 | -0.38% | 413,872 |
| 2025-10-20 | 10.50 | 10.58 | 10.44 | 10.50 | +0.38% | 266,902 |
| 2025-10-17 | 10.55 | 10.59 | 10.42 | 10.46 | +0.00% | 1,872,286 |
| 2025-10-16 | 10.50 | 10.59 | 10.37 | 10.46 | +0.19% | 644,080 |
| 2025-10-15 | 10.45 | 10.49 | 10.22 | 10.44 | -0.10% | 517,969 |
| 2025-10-14 | 10.33 | 10.47 | 10.29 | 10.45 | +1.16% | 625,226 |
| 2025-10-13 | 10.06 | 10.37 | 10.03 | 10.33 | +0.49% | 672,234 |
| 2025-10-10 | 10.12 | 10.39 | 10.12 | 10.28 | +1.98% | 802,160 |
| 2025-10-09 | 9.96 | 10.15 | 9.96 | 10.08 | +2.23% | 2,961,332 |
| 2025-10-08 | 9.88 | 9.90 | 9.74 | 9.86 | -0.60% | 248,751 |
| 2025-10-07 | 9.88 | 9.92 | 9.75 | 9.92 | +0.40% | 517,057 |
| 2025-10-06 | 10.00 | 10.01 | 9.88 | 9.88 | -1.69% | 261,604 |
| 2025-10-03 | 9.85 | 10.18 | 9.84 | 10.05 | +1.52% | 824,087 |
| 2025-10-02 | 10.03 | 10.03 | 9.82 | 9.90 | -1.00% | 715,382 |
| 2025-10-01 | 9.80 | 10.03 | 9.73 | 10.00 | +1.94% | 811,683 |
| 2025-09-30 | 9.88 | 9.88 | 9.65 | 9.81 | -0.51% | 1,181,281 |
| 2025-09-29 | 9.91 | 9.99 | 9.84 | 9.86 | +0.10% | 486,906 |
| 2025-09-26 | 9.94 | 9.94 | 9.78 | 9.85 | -0.81% | 391,594 |
| 2025-09-25 | 9.84 | 9.99 | 9.81 | 9.93 | +0.61% | 1,570,252 |
| 2025-09-24 | 9.90 | 9.91 | 9.71 | 9.87 | -0.30% | 328,945 |
| 2025-09-23 | 9.83 | 9.95 | 9.80 | 9.90 | +1.23% | 1,430,791 |
| 2025-09-22 | 9.83 | 9.85 | 9.68 | 9.78 | -1.01% | 389,240 |
| 2025-09-19 | 9.96 | 9.99 | 9.81 | 9.88 | -0.70% | 2,554,458 |
| 2025-09-18 | 9.87 | 10.03 | 9.82 | 9.95 | +0.91% | 260,400 |
| 2025-09-17 | 9.92 | 10.03 | 9.86 | 9.86 | -0.40% | 380,031 |
| 2025-09-16 | 9.90 | 9.94 | 9.80 | 9.90 | +0.10% | 252,045 |
| 2025-09-15 | 9.83 | 9.89 | 9.78 | 9.89 | +0.51% | 292,553 |
| 2025-09-12 | 10.05 | 10.08 | 9.81 | 9.84 | -2.09% | 1,032,498 |
| 2025-09-11 | 9.92 | 10.10 | 9.92 | 10.05 | +1.21% | 1,381,590 |
| 2025-09-10 | 10.05 | 10.05 | 9.86 | 9.93 | -1.68% | 2,921,503 |
| 2025-09-09 | 10.00 | 10.12 | 9.96 | 10.10 | +1.00% | 776,964 |
| 2025-09-08 | 9.80 | 10.13 | 9.77 | 10.00 | +3.20% | 2,013,340 |
| 2025-09-05 | 9.58 | 9.76 | 9.54 | 9.69 | +1.36% | 527,675 |
| 2025-09-04 | 9.75 | 9.86 | 9.56 | 9.56 | -2.15% | 552,495 |
| 2025-09-03 | 9.78 | 9.84 | 9.64 | 9.77 | -0.20% | 1,672,190 |
| 2025-09-02 | 9.68 | 9.82 | 9.64 | 9.79 | +2.84% | 919,940 |
| 2025-09-01 | 9.15 | 9.61 | 9.15 | 9.52 | +4.27% | 1,087,513 |
| 2025-08-29 | 8.80 | 9.19 | 8.49 | 9.13 | -1.30% | 32,793,930 |
| 2025-08-28 | 9.50 | 9.86 | 9.08 | 9.25 | +4.52% | 2,371,025 |
| 2025-08-27 | 8.94 | 8.94 | 8.71 | 8.85 | -0.11% | 499,855 |
| 2025-08-26 | 8.81 | 8.93 | 8.72 | 8.86 | -0.34% | 790,279 |
| 2025-08-25 | 8.94 | 9.05 | 8.84 | 8.89 | +0.34% | 382,127 |
| 2025-08-22 | 8.97 | 8.97 | 8.81 | 8.86 | -1.23% | 203,843 |
| 2025-08-21 | 8.90 | 8.99 | 8.88 | 8.97 | +0.79% | 254,831 |
| 2025-08-20 | 8.80 | 8.92 | 8.76 | 8.90 | +0.91% | 188,489 |
| 2025-08-19 | 8.77 | 8.84 | 8.75 | 8.82 | +0.92% | 161,104 |
| 2025-08-18 | 8.79 | 8.89 | 8.74 | 8.74 | -0.34% | 281,817 |
| 2025-08-15 | 8.72 | 8.80 | 8.65 | 8.77 | +1.27% | 292,711 |
| 2025-08-14 | 8.85 | 8.95 | 8.62 | 8.66 | -2.48% | 475,102 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.48%). Worst month: Mar (-7.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dicker Data Ltd's (DDR.AX) latest close?
13.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is DDR.AX's 52-week high and low?
13.20 high and 8.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Dicker Data Ltd's strongest and weakest month historically?
Historically, DDR.AX's strongest calendar month has been Aug (average +5.48%) and its weakest Mar (average -7.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.