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 Tue 25-Jun-03 12:56:23 AM 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 20...

     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 .. Monday 2nd June 2025
Latest price with VOLUME for DDR .. Thursday 29th 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
2013-Nov-25 Mon ### ### ### ### 30,242 0 75.0 75.0 0.0
2013-Nov-22 Fri ### ### ### ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 1,053 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 44,252 0 14.5 14.5 0.0
2013-Nov-18 Mon ### ### ### ### 9,686 0 79.4 79.4 0.0
2013-Nov-15 Fri ### ### ### ### 36,982 0 12.3 12.3 0.0
2013-Nov-14 Thu ### ### ### ### 67.3 67.3 0.0
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 20,740 0 22.8 22.8 0.0
2013-Nov-11 Mon ### ### ### ### 0 0.0
2013-Nov-08 Fri ### ### ### ### 88.0 88.0 0.0
2013-Nov-07 Thu ### ### ### ### 18,570 0 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 0 0.0
2013-Nov-05 Tue ### ### ### ### 1,450 0 68.8 68.8 0.0
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0
2013-Oct-30 Wed ### ### ### ### 12.3 12.3 0.0
2013-Oct-29 Tue 0.955 0.955 0.955 0.955 0 0.1
2013-Oct-28 Mon 0.955 0.955 0.955 0.955 71.7 71.7 0.1
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### ### ### ### 0.0
2013-Oct-23 Wed ### ### ### ### 67,145 0 ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-21 Mon ### ### ### ### 46,725 0 78.0 78.0 0.0
2013-Oct-18 Fri ### ### ### ### 65.1 65.1 0.0
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 71.9 71.9 0.0
2013-Oct-15 Tue ### ### ### ### 19.0 19.0 0.0
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri 0.88 0.88 0.88 0.88 0 0.1
2013-Oct-10 Thu 0.88 0.88 0.87 0.88 70.5 70.5 0.1
2013-Oct-09 Wed 0.875 ### 0.875 0.88 74.5 74.5 0.1
2013-Oct-08 Tue ### ### 0.875 0.875 12.9 12.9 0.1
2013-Oct-07 Mon ### ### 0.89 0.89 28.5 28.5 ###
2013-Oct-04 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2013-Oct-03 Thu ### ### ### ### 0 0.0
2013-Oct-02 Wed 0.87 ### 0.87 ### ### ### 0.0
2013-Oct-01 Tue ### ### 0.89 ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 1,075 0 65.4 65.4 0.0
2013-Sep-25 Wed ### ### ### ### 0 0.0
2013-Sep-24 Tue ### ### ### ### 0 0.0
2013-Sep-23 Mon ### ### ### ### 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### 86.9 86.9 0.0
2013-Sep-19 Thu ### ### 0.88 0.88 16.1 16.1 0.1
2013-Sep-18 Wed 0.89 0.89 0.88 0.88 8,375 ### ### ### 0.1
2013-Sep-17 Tue 0.88 0.88 0.88 0.88 11,755 10,344 72.6 72.6 0.1
2013-Sep-16 Mon 0.85 0.88 0.85 0.88 ### ### 0.1
2013-Sep-13 Fri ### ### ### ### 12,825 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 3,175 0 ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 70.7 70.7 0.0
2013-Sep-10 Tue ### ### ### ### 0 0.0
2013-Sep-09 Mon ### ### ### ### 0 0.0
2013-Sep-06 Fri ### ### ### ### 0 0.0
2013-Sep-05 Thu ### ### ### ### 11,980 0 74.7 74.7 0.0
2013-Sep-04 Wed ### ### ### ### 4,145 0 ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 17,620 0 ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 73.9 73.9 0.0
2013-Aug-30 Fri ### ### ### ### 0 0.0
2013-Aug-29 Thu ### ### ### ### 73.5 73.5 0.0
2013-Aug-28 Wed ### ### ### ### 0 0.0
2013-Aug-27 Tue ### ### ### ### 0 0.0
2013-Aug-26 Mon ### ### ### ### 16,281 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 0 0.0
2013-Aug-22 Thu ### ### ### ### ### ### 0.0
2013-Aug-21 Wed ### ### 0.88 0.88 ### ### 0.1
2013-Aug-20 Tue ### ### ### ### 0 0.0
2013-Aug-19 Mon 0.88 ### 0.88 ### ### ### 0.0
2013-Aug-16 Fri 0.88 0.88 0.88 0.88 68.7 68.7 0.1
2013-Aug-15 Thu 0.87 0.87 0.85 0.85 12,123 10,425 ### ### ###
2013-Aug-14 Wed 0.85 0.85 0.85 0.85 ### ### ###
2013-Aug-13 Tue 0.88 0.88 0.88 0.88 0 0.1
2013-Aug-12 Mon ### ### 0.88 0.88 11.1 11.1 0.1
2013-Aug-09 Fri 0.88 0.88 0.88 0.88 70.8 70.8 0.1
2013-Aug-08 Thu 0.86 0.86 0.84 0.85 20,556 17,472 ### ### ###
2013-Aug-07 Wed 0.89 0.89 0.89 0.89 ### ### ###
2013-Aug-06 Tue ### ### ### ### 0 0.0
2013-Aug-05 Mon ### ### ### ### 0 0.0
2013-Aug-02 Fri 0.89 ### 0.89 ### 79.3 79.3 0.0
2013-Aug-01 Thu 0.89 ### 0.89 ### 80.6 80.6 0.0
2013-Jul-31 Wed 0.87 0.87 0.83 0.87 11,587 9,848 69.2 69.2 0.1
2013-Jul-30 Tue 0.87 0.87 0.87 0.87 0 0.1
2013-Jul-29 Mon 0.87 0.87 0.87 0.87 75.3 75.3 0.1
2013-Jul-26 Fri 0.85 0.85 0.82 0.82 42,024 ### 9.9 9.9 0.1
2013-Jul-25 Thu 0.85 0.85 0.85 0.85 0 ###
2013-Jul-24 Wed 0.85 0.85 0.85 0.85 0 ###
2013-Jul-23 Tue 0.85 0.85 0.84 0.85 ### ### ###
2013-Jul-22 Mon 0.875 0.88 0.875 0.88 ### ### 0.1
2013-Jul-19 Fri 0.85 0.85 0.85 0.85 ### ### ###
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### ### ### ### 81.1 81.1 0.0
2013-Jul-15 Mon 0.89 ### 0.85 0.85 ### ### ###
2013-Jul-12 Fri 0.885 0.89 0.885 0.89 74.1 74.1 ###
2013-Jul-11 Thu 0.83 0.89 0.83 0.885 ### ### ###
2013-Jul-10 Wed 0.85 0.85 0.85 0.85 0 ###
2013-Jul-09 Tue 0.85 0.85 0.85 0.85 0 ###
2013-Jul-08 Mon 0.82 0.85 0.82 0.85 ### ### ###
2013-Jul-05 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2013-Jul-04 Thu 0.89 0.89 0.89 0.89 64.7 64.7 ###
2013-Jul-03 Wed 0.79 0.79 0.79 0.79 0 ###
2013-Jul-02 Tue 0.79 0.79 0.79 0.79 0 ###
2013-Jul-01 Mon 0.79 0.79 0.79 0.79 0 ###
2013-Jun-28 Fri 0.79 0.79 0.79 0.79 ### ### ###
2013-Jun-27 Thu 0.73 0.77 0.72 0.77 90.6 90.6 0.1
2013-Jun-26 Wed 0.82 0.83 0.82 0.83 ### ### ###
2013-Jun-25 Tue ### ### ### ### 0 0.0
2013-Jun-24 Mon ### ### ### ### 0 0.0
2013-Jun-21 Fri ### ### ### ### 0 0.0
2013-Jun-20 Thu ### ### ### ### 2,881 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 34,450 0 ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 24.9 24.9 0.0
2013-Jun-17 Mon ### ### ### ### 0 0.0
2013-Jun-14 Fri 1 1 ### ### 6.5 6.5 0.0
2013-Jun-13 Thu ### ### ### ### 23.4 23.4 0.0
2013-Jun-12 Wed ### ### ### ### 2,777 0 73.8 73.8 0.0
2013-Jun-11 Tue ### ### ### ### 72.5 72.5 0.0
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 1,845 0 76.6 76.6 0.0
2013-Jun-05 Wed 0.87 0.89 0.87 0.89 24,324 ### ### ### ###
2013-Jun-04 Tue 0.82 0.875 0.79 0.87 ### ### 0.1
2013-Jun-03 Mon 0.82 0.82 0.82 0.82 0 0.1
2013-May-31 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2013-May-30 Thu 0.82 0.82 0.82 0.82 1,740 1,426 75.6 75.6 0.1
2013-May-29 Wed ### ### ### ### 0 0.0
2013-May-28 Tue ### 0.85 ### ### ### ### 0.0
2013-May-27 Mon 0.86 0.86 0.85 0.85 28.4 28.4 ###
2013-May-24 Fri 0.89 0.89 0.85 0.86 36,474 ### 16.6 16.6 ###
2013-May-23 Thu ### ### ### ### 2,150 0 ### ### 0.0
2013-May-22 Wed 0.89 0.89 0.89 0.89 ### ### ###
2013-May-21 Tue 0.89 0.89 0.89 0.89 ### ### ###
2013-May-20 Mon ### ### 0.88 0.88 28,243 12,426 ### ### 0.1
2013-May-17 Fri ### ### ### ### 0 0.0
2013-May-16 Thu 0.87 ### 0.87 ### 64,380 ### ### ### 0.0
2013-May-15 Wed 0.86 0.86 0.86 0.86 77.2 77.2 ###
2013-May-14 Tue 0.87 0.87 0.85 0.85 ### ### ###
2013-May-13 Mon 0.85 0.87 0.845 0.87 24,372 ### ### ### 0.1
2013-May-10 Fri 0.82 0.82 ### ### 19.8 19.8 0.0
2013-May-09 Thu 0.825 0.825 0.825 0.825 ### ### 0.1
2013-May-08 Wed 0.82 0.825 0.82 0.825 68.8 68.8 0.1
2013-May-07 Tue 0.8 0.81 0.8 0.81 80.1 80.1 0.1
2013-May-06 Mon 0.8 0.8 0.8 0.8 0 0.1
2013-May-03 Fri 0.8 0.8 0.8 0.8 0 0.1
2013-May-02 Thu 0.78 0.8 0.78 0.8 ### ### 0.1
2013-May-01 Wed 0.78 0.78 0.78 0.78 75.7 75.7 0.1
2013-Apr-30 Tue 0.75 0.75 0.75 0.75 69.1 69.1 ###
2013-Apr-29 Mon 0.74 0.76 0.72 0.76 34,325 ### 89.7 89.7 0.1


<< 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 2025-06-03 00:56:23 thru 2025-06-03 00:56:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000