S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Dicker Data Ltd (DDR)
Dicker Data Ltd (DDR) Historical

DDR Dicker Data Ltd

10.54

-0.26 (-2.41%)

May 09 2024 - Closed

Delayed by 20 minutes

DDR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	10.80	-0.02	-0.18%	10.83	11.04	10.76	331,538
May 07 2024	10.82	0.38	3.64%	10.50	10.85	10.47	324,717
May 06 2024	10.44	-0.25	-2.34%	10.68	10.73	10.40	366,741
May 03 2024	10.69	0.07	0.66%	10.70	10.73	10.59	117,812
May 02 2024	10.62	-0.08	-0.75%	10.74	10.80	10.60	140,278
May 01 2024	10.70	0.00	0.00%	10.60	10.72	10.55	209,674
Apr 30 2024	10.70	-0.02	-0.19%	10.78	10.85	10.64	250,516
Apr 29 2024	10.72	0.00	0.00%	10.74	10.81	10.68	205,418
Apr 26 2024	10.72	-0.07	-0.60%	10.75	10.84	10.68	265,277
Apr 24 2024	10.785	0.04	0.33%	10.83	10.89	10.75	180,583
Apr 23 2024	10.75	-0.14	-1.29%	10.96	11.01	10.75	174,155
Apr 22 2024	10.89	0.10	0.93%	10.71	10.91	10.69	709,339
Apr 19 2024	10.79	-0.02	-0.19%	10.74	10.79	10.60	184,319
Apr 18 2024	10.81	0.11	1.03%	10.69	10.84	10.68	163,571
Apr 17 2024	10.70	-0.05	-0.47%	10.74	10.79	10.68	309,474
Apr 16 2024	10.75	0.01	0.09%	10.70	10.77	10.62	407,214
Apr 15 2024	10.74	-0.10	-0.92%	10.83	10.85	10.73	139,347
Apr 12 2024	10.84	-0.05	-0.46%	10.86	10.90	10.80	164,446
Apr 11 2024	10.89	0.00	0.00%	10.90	10.92	10.78	140,195
Apr 10 2024	10.89	0.02	0.18%	10.87	10.96	10.82	196,781
Apr 09 2024	10.87	0.00	0.00%	10.99	11.00	10.84	241,268
Apr 08 2024	10.87	0.00	0.00%	10.87	10.87	10.87	0.00
Apr 05 2024	10.87	-0.13	-1.18%	10.91	10.94	10.78	406,347
Apr 04 2024	11.00	0.26	2.42%	10.80	11.00	10.77	384,376
Apr 03 2024	10.74	-0.10	-0.92%	10.80	10.85	10.70	307,504
Apr 02 2024	10.84	0.10	0.93%	10.74	10.90	10.70	798,249
Mar 28 2024	10.74	-0.27	-2.45%	11.01	11.10	10.70	729,215
Mar 27 2024	11.01	0.00	0.00%	10.96	11.01	10.86	603,578
Mar 26 2024	11.01	-0.04	-0.32%	11.00	11.05	10.92	389,447
Mar 25 2024	11.045	0.04	0.41%	11.02	11.11	10.95	272,409
Mar 22 2024	11.00	-0.21	-1.87%	11.19	11.20	10.98	163,375
Mar 21 2024	11.21	0.26	2.37%	10.99	11.24	10.98	559,748
Mar 20 2024	10.95	0.00	0.00%	10.96	11.09	10.90	376,058
Mar 19 2024	10.95	0.05	0.46%	10.90	10.96	10.86	537,391
Mar 18 2024	10.90	-0.09	-0.82%	10.99	11.05	10.83	402,524
Mar 15 2024	10.99	-0.01	-0.09%	10.90	11.03	10.89	481,975
Mar 14 2024	11.00	0.09	0.82%	10.91	11.06	10.84	474,752
Mar 13 2024	10.91	0.12	1.11%	10.84	10.97	10.76	797,085
Mar 12 2024	10.79	0.02	0.19%	10.77	10.81	10.71	491,341
Mar 11 2024	10.77	-0.24	-2.18%	11.00	11.06	10.76	785,396
Mar 07 2024	11.01	0.20	1.85%	10.87	11.09	10.82	881,436
Mar 06 2024	10.81	-0.07	-0.64%	10.88	10.89	10.78	838,718
Mar 05 2024	10.88	-1.20	-9.93%	10.90	10.92	10.55	20,244,685
Mar 04 2024	12.08	-0.13	-1.06%	12.08	12.15	11.93	133,809
Mar 03 2024	12.21	-0.20	-1.61%	12.48	12.53	12.15	115,996
Feb 29 2024	12.41	-0.18	-1.43%	12.64	12.70	12.29	156,045
Feb 28 2024	12.59	0.53	4.35%	12.15	12.76	12.125	675,082
Feb 27 2024	12.065	0.06	0.54%	12.00	12.13	11.51	432,512
Feb 26 2024	12.00	0.05	0.42%	12.03	12.06	11.45	262,270
Feb 25 2024	11.95	-0.07	-0.58%	12.03	12.18	11.88	220,910
Feb 22 2024	12.02	0.34	2.91%	11.75	12.065	11.70	161,949
Feb 21 2024	11.68	0.01	0.09%	11.59	11.74	11.46	145,275
Feb 20 2024	11.67	0.18	1.57%	11.55	11.78	11.45	94,254
Feb 19 2024	11.49	-0.03	-0.26%	11.30	11.61	11.30	120,343
Feb 18 2024	11.52	0.33	2.95%	11.32	11.565	11.30	115,964
Feb 15 2024	11.19	-0.07	-0.62%	11.39	11.40	11.115	156,533
Feb 14 2024	11.26	-0.28	-2.43%	11.45	11.53	11.18	133,973
Feb 13 2024	11.54	-0.06	-0.52%	11.33	11.54	11.06	177,996
Feb 12 2024	11.60	0.07	0.61%	11.60	11.68	11.51	145,605
Feb 11 2024	11.53	0.06	0.52%	11.47	11.63	11.37	142,538
Feb 08 2024	11.47	0.22	1.96%	11.27	11.61	11.24	218,963

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions