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 Sun 25-May-25 12:58:07 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...

     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 .. Friday 23rd May 2025
Latest price with VOLUME for DDR .. Friday 23rd 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


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
2025-May-23 Fri ### 8.44 8.25 ### ### ### 0.0
2025-May-22 Thu ### ### ### ### 85.4 85.4 0.0
2025-May-21 Wed ### ### ### ### 707,628 0 ### ### 0.0
2025-May-20 Tue ### 8.78 8.55 ### 272,277 2,359,280 30.5 30.5 0.0
2025-May-19 Mon ### 8.86 ### ### 738,141 ### 92.7 92.7 0.0
2025-May-16 Fri ### ### 8.45 8.49 ### ### ###
2025-May-15 Thu 8.73 8.73 8.56 ### 236,022 ### 29.8 29.8 0.0
2025-May-14 Wed 8.77 8.81 ### ### 361,485 1,592,341 29.1 29.1 0.0
2025-May-13 Tue ### 8.71 8.52 8.7 251,020 ### 73.2 73.2 ###
2025-May-12 Mon ### 8.75 8.51 ### ### ### 0.0
2025-May-09 Fri 8.48 ### 8.43 ### 222,773 938,988 80.2 80.2 0.0
2025-May-08 Thu 8.4 8.52 ### 8.49 ### ### ###
2025-May-07 Wed 8.42 8.47 ### 8.4 ### ### ###
2025-May-06 Tue 8.42 8.57 ### 8.43 ### ### 0.6
2025-May-05 Mon 8.52 8.71 ### 8.43 204,749 891,681 34.7 34.7 0.6
2025-May-02 Fri ### ### 8.45 8.54 21.6 21.6 ###
2025-May-01 Thu 8.42 ### 8.41 ### 184,243 774,741 87.6 87.6 0.0
2025-Apr-30 Wed 8.41 8.53 ### 8.42 67.9 67.9 ###
2025-Apr-29 Tue ### 8.47 ### ### ### ### 0.0
2025-Apr-28 Mon 8.48 8.49 ### ### 144,652 614,047 ### ### 0.0
2025-Apr-24 Thu 8.48 8.48 ### ### 170,949 724,823 ### ### 0.0
2025-Apr-23 Wed 8.2 8.43 ### 8.41 83.2 83.2 ###
2025-Apr-22 Tue ### ### ### ### 166,959 0 35.2 35.2 0.0
2025-Apr-17 Thu ### 8.2 ### ### 59.8 59.8 0.0
2025-Apr-16 Wed ### ### ### ### 20.5 20.5 0.0
2025-Apr-15 Tue 8.29 ### 8.25 8.29 67.8 67.8 0.6
2025-Apr-14 Mon ### ### ### 8.29 80.5 80.5 0.6
2025-Apr-11 Fri ### ### ### 8 316,129 0 ### ### ###
2025-Apr-10 Thu ### ### ### 8.23 ### ### 0.6
2025-Apr-09 Wed ### 8 7.79 ### 77.2 77.2 0.0
2025-Apr-08 Tue 7.75 ### 7.75 ### 270,378 ### ### ### 0.0
2025-Apr-07 Mon 7.81 7.885 7.58 7.74 ### ### 0.6
2025-Apr-04 Fri 8.29 8.29 ### ### 454,756 ### 34.3 34.3 0.0
2025-Apr-03 Thu ### ### ### ### 321,088 0 ### ### 0.0
2025-Apr-02 Wed 8.45 8.45 ### 8.2 564,973 ### ### ### 0.6
2025-Apr-01 Tue ### ### ### 8.24 243,485 0 ### ### 0.6
2025-Mar-31 Mon 8.4 8.45 8.25 ### 736,628 6,150,843 ### ### 0.0
2025-Mar-28 Fri ### 8.44 8.22 8.43 432,456 3,602,358 ### ### 0.6
2025-Mar-27 Thu ### ### ### 8.24 166,772 0 28.8 28.8 0.6
2025-Mar-26 Wed 8.21 ### ### ### 81.0 81.0 0.0
2025-Mar-25 Tue 8.21 8.27 ### 8.21 331,989 1,372,774 ### ### ###
2025-Mar-24 Mon 8.25 ### ### ### 301,153 0 26.6 26.6 0.0
2025-Mar-21 Fri 8.45 8.45 8.23 8.25 499,448 ### 17.8 17.8 ###
2025-Mar-20 Thu 8.45 8.53 ### 8.47 ### ### ###
2025-Mar-19 Wed 8.24 8.43 ### ### ### ### 0.0
2025-Mar-18 Tue 8.47 8.57 8.42 8.5 ### ### 0.6
2025-Mar-17 Mon 8.4 8.45 ### 8.42 140,573 593,920 65.0 65.0 ###
2025-Mar-14 Fri 8.26 ### 8.22 ### 69.8 69.8 0.0
2025-Mar-13 Thu 8.55 8.58 8.27 ### 372,486 ### ### ### 0.0
2025-Mar-12 Wed 8.56 ### 8.47 8.52 ### ### 0.6
2025-Mar-11 Tue ### ### 8.4 ### 337,889 ### 76.6 76.6 0.0
2025-Mar-10 Mon 8.74 8.79 8.56 8.74 217,759 1,889,059 ### ### 0.6
2025-Mar-07 Fri 8.73 8.73 8.57 ### 300,428 ### ### ### 0.0
2025-Mar-06 Thu ### 8.77 8.53 8.73 251,020 2,171,322 76.0 76.0 ###
2025-Mar-05 Wed ### ### 8.43 ### ### ### 0.0
2025-Mar-04 Tue 8.58 8.59 8.42 8.55 314,827 ### 41.2 41.2 ###
2025-Mar-03 Mon 8.49 ### 8.26 ### 382,725 1,580,654 79.0 79.0 0.0
2025-Feb-28 Fri ### ### 8.2 8.41 1,049,244 ### 11.0 11.0 ###
2025-Feb-27 Thu ### 9.29 8.24 ### 684,183 ### ### ### 0.0
2025-Feb-26 Wed 8.59 ### ### ### 73.2 73.2 0.0
2025-Feb-25 Tue 8.73 8.73 8.58 8.58 154,179 ### 26.5 26.5 0.6
2025-Feb-24 Mon ### 8.81 8.55 8.74 ### ### 0.6
2025-Feb-21 Fri 8.82 8.86 ### ### 178,681 791,556 23.3 23.3 0.0
2025-Feb-20 Thu ### ### 8.75 8.82 18.6 18.6 ###
2025-Feb-19 Wed 9 9.26 ### ### 302,342 1,399,843 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon 8.89 ### 8.86 9 161,779 716,680 ### ### 0.6
2025-Feb-14 Fri ### ### 8.84 8.88 ### ### 0.6
2025-Feb-13 Thu ### ### 8.785 ### 24.2 24.2 0.0
2025-Feb-12 Wed ### ### ### ### 1,590,245 0 ### ### 0.0
2025-Feb-11 Tue 8.58 ### 8.56 8.89 ### ### ###
2025-Feb-10 Mon ### 8.56 8.27 8.5 621,327 ### ### ### 0.6
2025-Feb-07 Fri 8.48 8.51 ### ### ### ### 0.0
2025-Feb-06 Thu 8.54 8.58 8.41 8.42 ### ### ###
2025-Feb-05 Wed 8.46 8.51 8.28 8.49 407,253 3,418,888 ### ### ###
2025-Feb-04 Tue 8.5 ### 8.43 8.43 ### ### 0.6
2025-Feb-03 Mon ### ### 8.49 8.54 41.7 41.7 ###
2025-Jan-31 Fri ### ### ### ### 218,374 0 ### ### 0.0
2025-Jan-30 Thu ### ### ### ### 180,555 0 ### ### 0.0
2025-Jan-29 Wed 8.7 8.8 ### ### 228,580 1,005,752 ### ### 0.0
2025-Jan-28 Tue 8.56 ### 8.52 ### ### ### 0.0
2025-Jan-24 Fri 8.45 ### 8.45 ### 117,721 497,371 ### ### 0.0
2025-Jan-23 Thu 8.53 8.56 8.42 8.53 ### ### ###
2025-Jan-22 Wed 8.4 8.55 ### 8.5 189,222 808,924 78.3 78.3 0.6
2025-Jan-21 Tue 8.41 8.45 ### 8.44 69.4 69.4 0.6
2025-Jan-20 Mon ### ### 8.4 8.4 205,988 865,149 20.3 20.3 ###
2025-Jan-17 Fri 8.46 ### 8.43 8.57 75.5 75.5 0.6
2025-Jan-16 Thu 8.42 8.57 ### 8.46 668,877 ### ### ### 0.6
2025-Jan-15 Wed 8.21 ### ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### 8.22 312,640 0 24.8 24.8 0.6
2025-Jan-13 Mon ### ### 8.26 8.29 ### ### 0.6
2025-Jan-10 Fri 8.41 8.43 ### ### 113,479 ### 37.6 37.6 0.0
2025-Jan-09 Thu ### 8.47 8.28 8.41 331,083 2,772,820 ### ### ###
2025-Jan-08 Wed ### 8.56 ### ### ### ### 0.0
2025-Jan-07 Tue 8.45 8.49 ### ### ### ### 0.0
2025-Jan-06 Mon 8.47 8.53 ### 8.41 35.8 35.8 ###
2025-Jan-03 Fri 8.55 8.55 8.42 8.46 145,778 1,236,926 ### ### 0.6
2025-Jan-02 Thu 8.43 8.54 ### 8.52 ### ### 0.6
2024-Dec-31 Tue 8.57 8.59 8.42 8.42 104,186 ### 16.3 16.3 ###
2024-Dec-30 Mon ### ### 8.43 8.58 119,847 505,155 31.5 31.5 0.6
2024-Dec-27 Fri 8.5 ### 8.5 8.56 171,650 ### 68.2 68.2 ###
2024-Dec-24 Tue 8.47 8.53 8.41 8.42 89,028 ### ### ### ###
2024-Dec-23 Mon 8.25 8.48 8.25 8.48 ### ### 0.6
2024-Dec-20 Fri ### ### 8.22 8.25 230,849 948,789 ### ### ###
2024-Dec-19 Thu ### ### ### ### 320,075 0 ### ### 0.0
2024-Dec-18 Wed ### 8.44 8.29 ### 233,485 ### 27.3 27.3 0.0
2024-Dec-17 Tue 8.55 8.59 ### ### 20.1 20.1 0.0
2024-Dec-16 Mon 8.52 8.58 8.42 8.53 ### ### ###
2024-Dec-13 Fri 8.5 ### 8.4 8.52 301,653 1,266,942 ### ### 0.6
2024-Dec-12 Thu 8.5 8.55 ### 8.47 160,440 685,881 ### ### ###
2024-Dec-11 Wed 8.4 8.5 ### 8.42 222,848 ### 73.8 73.8 ###
2024-Dec-10 Tue 8.8 8.81 ### ### 318,384 1,402,481 ### ### 0.0
2024-Dec-09 Mon 8.72 8.78 ### 8.78 79.6 79.6 0.6
2024-Dec-06 Fri 8.74 ### ### 8.74 ### ### 0.6
2024-Dec-05 Thu 8.74 8.76 8.58 8.7 32.0 32.0 ###
2024-Dec-04 Wed ### 8.73 8.56 ### 74.2 74.2 0.0
2024-Dec-03 Tue 8.46 ### 8.46 ### 222,772 942,325 ### ### 0.0
2024-Dec-02 Mon 8.5 8.77 8.4 8.45 263,621 2,263,186 36.9 36.9 ###
2024-Nov-29 Fri ### 8.51 8.2 8.51 228,740 1,911,122 ### ### 0.6
2024-Nov-28 Thu 8.57 8.59 ### ### 281,248 ### 13.4 13.4 0.0
2024-Nov-27 Wed ### ### ### ### ### ### 0.0
2024-Nov-26 Tue 8.44 8.55 ### ### 139,572 596,670 35.1 35.1 0.0
2024-Nov-25 Mon ### 8.47 8.29 ### 287,320 2,407,741 ### ### 0.0
2024-Nov-22 Fri 8.44 8.49 8.28 ### 246,749 ### ### ### 0.0
2024-Nov-21 Thu 8.54 ### 8.4 8.44 237,520 997,584 31.7 31.7 0.6
2024-Nov-20 Wed 8.75 8.78 8.52 8.58 ### ### 0.6
2024-Nov-19 Tue ### 8.83 8.625 8.75 73.2 73.2 0.6
2024-Nov-18 Mon 8.84 8.85 8.58 ### 18.8 18.8 0.0
2024-Nov-15 Fri ### ### 8.82 8.85 24.0 24.0 0.6
2024-Nov-14 Thu ### ### 8.75 ### 191,442 837,558 40.4 40.4 0.0
2024-Nov-13 Wed 9 ### 8.82 ### 141,880 ### ### ### 0.0
2024-Nov-12 Tue 9 ### ### ### 272,077 0 ### ### 0.0
2024-Nov-11 Mon 8.86 9.22 8.86 ### 80.0 80.0 0.0
2024-Nov-08 Fri 8.75 ### 8.75 8.86 112,156 490,682 77.0 77.0 0.6
2024-Nov-07 Thu ### ### ### 8.75 30.4 30.4 0.6
2024-Nov-06 Wed ### 8.85 ### 8.75 ### ### 0.6
2024-Nov-05 Tue 8.77 8.78 8.56 8.59 160,485 ### 19.2 19.2 ###
2024-Nov-04 Mon ### 8.77 ### 8.77 86.4 86.4 ###
2024-Nov-01 Fri ### ### 8.5 ### 148,920 ### 70.7 70.7 0.0
2024-Oct-31 Thu ### ### 8.58 ### 1,252,182 ### 35.8 35.8 0.0
2024-Oct-30 Wed 8.75 8.75 8.585 ### 31.3 31.3 0.0
2024-Oct-29 Tue 8.77 8.84 ### ### 161,589 714,223 31.0 31.0 0.0
2024-Oct-28 Mon ### 8.76 ### 8.7 275,424 1,206,357 ### ### ###
2024-Oct-25 Fri 8.75 8.79 ### ### 148,984 654,784 ### ### 0.0
2024-Oct-24 Thu 8.83 8.875 8.72 8.73 257,255 ### 28.7 28.7 ###
2024-Oct-23 Wed ### ### 8.84 8.86 30.7 30.7 0.6
2024-Oct-22 Tue ### ### 8.85 ### 261,781 1,158,380 ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 232,089 0 30.5 30.5 0.0
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 ###


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 2025-05-25 12:58:07 thru 2025-05-25 12:58:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000