Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-28 02:18:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DDR) DICKER DATA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DDR    Limits Next Section


Company Details for (DDR) DICKER DATA LIMITED

Listing Code DDR
Listing Name DICKER DATA LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for DDR .. Tuesday 27th May 2025

DDR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX ### 20,244,685 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DDR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (DDR) DICKER DATA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Oct-18 Fri 9.23 9.24 ### ### 28.1 28.1 0.0
2024-Oct-17 Thu ### 9.42 ### 9.29 25.1 25.1 ###
2024-Oct-16 Wed 9.45 9.47 9.26 9.28 137,770 ### 23.7 23.7 0.7
2024-Oct-15 Tue 9.45 9.53 ### 9.47 65.2 65.2 ###
2024-Oct-14 Mon 9.54 9.54 ### 9.45 ### ### 0.7
2024-Oct-11 Fri 9.42 9.52 ### 9.49 ### ### 0.7
2024-Oct-10 Thu ### ### 9.4 9.41 ### ### 0.7
2024-Oct-09 Wed ### ### ### 9.54 122,680 0 ### ### ###
2024-Oct-08 Tue 9.45 9.51 ### ### ### ### 0.0
2024-Oct-07 Mon ### 9.49 ### 9.47 ### ### ###
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu ### ### 9.21 ### 42.6 42.6 0.0
2024-Oct-02 Wed ### 9.42 9.29 ### 163,686 1,531,282 68.7 68.7 0.0
2024-Oct-01 Tue ### 9.4 9.25 ### 147,429 1,374,775 ### ### 0.0
2024-Sep-30 Mon 9.49 9.57 ### 9.4 468,927 ### 26.5 26.5 ###
2024-Sep-27 Fri 9.5 9.51 ### 9.48 102,954 489,546 ### ### 0.7
2024-Sep-26 Thu ### ### 9.29 9.51 359,882 1,671,651 71.8 71.8 ###
2024-Sep-25 Wed ### 9.28 ### 9.28 189,454 ### ### ### 0.7
2024-Sep-24 Tue ### ### ### ### 337,370 0 ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 29.2 29.2 0.0
2024-Sep-20 Fri ### 9.21 ### ### 1,236,876 ### ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 126,948 0 ### ### 0.0
2024-Sep-18 Wed ### ### ### 9 ### ### 0.6
2024-Sep-17 Tue ### ### ### ### 280,581 0 74.3 74.3 0.0
2024-Sep-16 Mon ### ### ### ### 37.6 37.6 0.0
2024-Sep-13 Fri ### ### ### ### 30.5 30.5 0.0
2024-Sep-12 Thu 9.2 9.26 ### ### ### ### 0.0
2024-Sep-11 Wed ### 9.42 ### ### ### ### 0.0
2024-Sep-10 Tue 9.21 ### ### ### 244,041 0 ### ### 0.0
2024-Sep-09 Mon 8.85 ### 8.78 ### 89.5 89.5 0.0
2024-Sep-06 Fri ### ### ### ### 366,175 0 ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 246,427 0 36.8 36.8 0.0
2024-Sep-04 Wed ### 9.25 ### 9 327,147 1,513,054 ### ### 0.6
2024-Sep-03 Tue ### ### ### 9.29 576,185 0 ### ### ###
2024-Sep-02 Mon 9.42 ### ### 9.23 24.1 24.1 ###
2024-Aug-30 Fri 9.7 ### ### ### 5.4 5.4 0.0
2024-Aug-29 Thu ### 10.2 ### ### 175,071 ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### ### ### 0.0
2024-Aug-27 Tue ### 10.46 ### 10.2 185,826 ### 25.8 25.8 0.7
2024-Aug-26 Mon 10.51 10.55 10.28 ### 25.2 25.2 0.0
2024-Aug-23 Fri 10.47 10.56 10.4 10.51 69.7 69.7 ###
2024-Aug-22 Thu 10.44 10.57 ### 10.47 126,456 ### 70.0 70.0 0.7
2024-Aug-21 Wed 10.43 10.43 10.25 10.41 27.5 27.5 ###
2024-Aug-20 Tue ### 10.48 ### ### 77,481 ### 73.8 73.8 0.0
2024-Aug-19 Mon 10.24 10.5 10.23 10.45 130,929 1,357,079 82.9 82.9 ###
2024-Aug-16 Fri 10.26 10.26 ### 10.24 ### ### ###
2024-Aug-15 Thu ### 10.26 ### ### 78.2 78.2 0.0
2024-Aug-14 Wed ### 10.45 ### ### 71.2 71.2 0.0
2024-Aug-13 Tue ### ### ### ### 72.5 72.5 0.0
2024-Aug-12 Mon 9.86 10.41 9.85 10.26 91.0 91.0 0.7
2024-Aug-09 Fri 9.52 9.87 9.52 9.77 509,528 4,939,873 ### ### 0.7
2024-Aug-08 Thu 9.55 ### 9.42 9.46 34.9 34.9 0.7
2024-Aug-07 Wed 9.51 ### 9.46 9.59 169,173 800,188 69.2 69.2 0.7
2024-Aug-06 Tue 9.43 9.72 9.43 9.59 73.6 73.6 0.7
2024-Aug-05 Mon ### ### 9.48 9.52 389,273 1,845,154 ### ### ###
2024-Aug-02 Fri ### ### ### ### 220,681 0 40.8 40.8 0.0
2024-Aug-01 Thu ### ### ### 10.26 158,676 0 34.4 34.4 0.7
2024-Jul-31 Wed 9.76 10.28 9.76 10.22 90.4 90.4 0.7
2024-Jul-30 Tue 9.82 9.925 9.71 ### 233,459 2,291,983 ### ### 0.0
2024-Jul-29 Mon ### ### 9.79 9.82 ### ### ###
2024-Jul-26 Fri ### ### 9.81 9.89 161,089 790,141 ### ### ###
2024-Jul-25 Thu ### ### 9.76 9.76 315,222 1,538,283 24.3 24.3 0.7
2024-Jul-24 Wed 10.2 10.29 ### ### 206,055 1,060,152 ### ### 0.0
2024-Jul-23 Tue ### ### ### ### 161,729 0 78.0 78.0 0.0
2024-Jul-22 Mon ### ### ### ### 234,759 0 27.1 27.1 0.0
2024-Jul-19 Fri ### 10.22 ### ### ### ### 0.0
2024-Jul-18 Thu 10.4 10.4 ### ### 246,655 ### 18.3 18.3 0.0
2024-Jul-17 Wed 10.55 10.79 10.42 10.44 ### ### 0.7
2024-Jul-16 Tue 10.28 10.5 10.25 10.45 257,557 2,672,153 83.7 83.7 ###
2024-Jul-15 Mon 10.25 10.29 ### 10.29 73.7 73.7 ###
2024-Jul-12 Fri ### 10.43 10.2 10.22 233,923 ### 17.7 17.7 0.7
2024-Jul-11 Thu 10.49 10.55 10.25 ### ### ### 0.0
2024-Jul-10 Wed ### 10.52 10.27 10.5 337,456 3,507,855 81.1 81.1 0.8
2024-Jul-09 Tue ### ### ### ### 383,123 0 ### ### 0.0
2024-Jul-08 Mon 9.76 10.25 9.74 10.21 507,049 5,067,954 ### ### ###
2024-Jul-05 Fri ### ### 9.55 9.86 ### ### 0.7
2024-Jul-04 Thu 9.5 9.8 9.47 9.7 291,820 2,811,685 ### ### 0.7
2024-Jul-03 Wed 9.5 ### ### 9.43 199,386 0 26.6 26.6 ###
2024-Jul-02 Tue 9.51 ### 9.45 9.5 ### ### 0.7
2024-Jul-01 Mon ### ### 9.43 9.47 270,676 ### ### ### ###
2024-Jun-28 Fri 9.89 9.89 ### ### ### ### 0.0
2024-Jun-27 Thu 9.72 9.83 ### 9.83 71.6 71.6 0.7
2024-Jun-26 Wed 9.87 9.88 9.77 9.81 203,150 1,995,948 ### ### ###
2024-Jun-25 Tue 9.7 9.89 ### 9.85 ### ### ###
2024-Jun-24 Mon 9.88 ### ### 9.7 237,428 0 32.5 32.5 0.7
2024-Jun-21 Fri ### ### 9.8 9.89 236,489 ### ### ### ###
2024-Jun-20 Thu ### ### 9.84 9.89 236,341 ### 25.4 25.4 ###
2024-Jun-19 Wed 9.89 ### 9.8 ### ### ### 0.0
2024-Jun-18 Tue 9.84 ### 9.76 9.82 297,887 1,453,688 ### ### ###
2024-Jun-17 Mon ### 9.89 ### 9.83 270,287 ### ### ### 0.7
2024-Jun-14 Fri ### 9.76 9.54 ### 76.9 76.9 0.0
2024-Jun-13 Thu ### 9.77 ### ### 246,371 1,203,522 ### ### 0.0
2024-Jun-12 Wed 9.4 9.57 9.4 9.53 341,450 3,238,653 83.8 83.8 ###
2024-Jun-11 Tue 9.46 9.52 ### 9.4 154,270 734,325 44.2 44.2 ###
2024-Jun-07 Fri 9.47 9.52 ### 9.46 ### ### 0.7
2024-Jun-06 Thu 9.4 9.55 ### 9.44 74.2 74.2 0.7
2024-Jun-05 Wed ### 9.44 ### ### 322,626 ### 85.6 85.6 0.0
2024-Jun-04 Tue 9.27 ### ### ### 286,378 0 29.5 29.5 0.0
2024-Jun-03 Mon ### 9.51 9.28 9.28 ### ### 0.7
2024-May-31 Fri ### ### ### 9.25 343,447 0 71.5 71.5 ###
2024-May-30 Thu 9 9.22 ### ### 86.8 86.8 0.0
2024-May-29 Wed ### ### ### ### 375,776 0 38.9 38.9 0.0
2024-May-28 Tue 9.23 9.23 ### ### 173,375 800,125 ### ### 0.0
2024-May-27 Mon ### 9.23 ### 9.2 79.5 79.5 0.7
2024-May-24 Fri ### 9.24 ### ### 226,820 ### 27.3 27.3 0.0
2024-May-23 Thu 9.44 9.54 9.2 9.24 309,688 2,901,776 ### ### ###
2024-May-22 Wed ### 9.58 ### 9.48 624,377 ### 92.0 92.0 0.7
2024-May-21 Tue ### ### ### ### 65.6 65.6 0.0
2024-May-20 Mon ### ### ### ### 73.7 73.7 0.0
2024-May-17 Fri ### ### ### 9.25 ### ### ###
2024-May-16 Thu ### 10.71 10.56 ### 64.2 64.2 0.0
2024-May-15 Wed 10.56 10.755 10.55 10.7 81.3 81.3 0.8
2024-May-14 Tue ### 10.7 10.5 10.56 289,989 3,073,883 30.0 30.0 0.8
2024-May-13 Mon 10.42 10.7 ### 10.56 82.6 82.6 0.8
2024-May-10 Fri 10.54 ### 10.27 10.4 ### ### 0.7
2024-May-09 Thu 10.8 10.81 10.51 10.51 283,628 3,023,474 ### ### ###
2024-May-08 Wed 10.83 ### 10.76 10.8 34.4 34.4 ###
2024-May-07 Tue 10.5 10.85 10.47 10.84 85.9 85.9 0.8
2024-May-06 Mon ### 10.73 10.4 10.47 366,741 ### 20.9 20.9 0.7
2024-May-03 Fri 10.7 10.73 10.59 ### 127,456 1,358,680 30.1 30.1 0.0
2024-May-02 Thu 10.74 10.8 ### ### 144,440 779,976 ### ### 0.0
2024-May-01 Wed ### 10.72 10.55 10.7 209,674 2,229,882 ### ### 0.8
2024-Apr-30 Tue 10.78 10.85 ### 10.7 27.9 27.9 0.8
2024-Apr-29 Mon 10.74 10.81 ### 10.78 ### ### 0.8
2024-Apr-26 Fri 10.75 10.84 ### 10.77 265,277 ### ### ### ###
2024-Apr-24 Wed 10.83 10.89 10.75 10.77 180,583 ### ### ### ###
2024-Apr-23 Tue ### ### 10.75 10.75 174,155 936,083 22.1 22.1 0.8
2024-Apr-22 Mon 10.71 ### ### ### ### ### 0.0
2024-Apr-19 Fri 10.74 10.79 ### 10.77 76.4 76.4 ###
2024-Apr-18 Thu ### 10.84 ### 10.82 163,571 886,554 76.7 76.7 0.8
2024-Apr-17 Wed 10.74 10.79 ### ### 309,474 ### ### ### 0.0
2024-Apr-16 Tue 10.7 10.77 ### 10.77 ### ### ###
2024-Apr-15 Mon 10.83 10.85 10.73 10.74 139,347 1,503,554 35.0 35.0 0.8
2024-Apr-12 Fri 10.86 ### 10.8 10.86 164,446 ### ### ### 0.8
2024-Apr-11 Thu ### ### 10.78 ### 143,186 771,772 59.9 59.9 0.0
2024-Apr-10 Wed 10.87 ### 10.82 ### 196,781 1,064,585 68.4 68.4 0.0
2024-Apr-09 Tue ### ### 10.84 10.86 ### ### 0.8
2024-Apr-08 Mon 10.87 ### 10.83 ### ### ### 0.0
2024-Apr-05 Fri ### ### 10.78 10.86 406,347 ### ### ### 0.8
2024-Apr-04 Thu 10.8 ### 10.77 ### 384,376 ### 78.8 78.8 0.0
2024-Apr-03 Wed 10.8 10.85 10.7 10.74 ### ### 0.8
2024-Apr-02 Tue 10.74 ### 10.7 10.87 798,249 ### ### ### ###
2024-Mar-28 Thu ### ### 10.7 10.77 ### ### ###
2024-Mar-27 Wed ### ### 10.86 ### 603,578 3,277,428 69.4 69.4 0.0
2024-Mar-26 Tue ### ### ### ### 389,447 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### ### ### 0.0
2024-Mar-22 Fri ### 11.2 ### ### 163,375 ### ### ### 0.0
2024-Mar-21 Thu ### 11.24 ### 11.24 559,748 3,145,783 ### ### 0.8
2024-Mar-20 Wed ### ### ### ### ### ### 0.0
2024-Mar-19 Tue ### ### 10.86 ### 72.8 72.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-28 14:18:13 thru 2025-05-28 14:18:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000