Dicker Data Ltd Historical Data - DDR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Dicker Data Ltd (DDR)

10.72

-0.065

(-0.60%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.280636108513	10.69	11.01	10.6	282393	10.83698141	DE
4	-0.29	-2.63396911898	11.01	11.1	10.6	331552	10.82153657	DE
12	-0.43	-3.85650224215	11.15	12.76	10.55	667519	10.99108036	DE
26	0.74	7.41482965932	9.98	12.76	9.8	389033	11.08353183	DE
52	2.54	31.0513447433	8.18	12.76	7.52	293944	10.24891721	DE
156	-0.07	-0.64874884152	10.79	16.6	7.52	219547	11.00878677	DE
260	5.67	112.277227723	5.05	16.6	3.9	216925	9.7769387	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	10.785	0.04	0.33	10.83	10.89	10.75	180583
1713852900	10.75	-0.14	-1.29	10.96	11.01	10.75	174155
1713766500	10.89	0.1	0.93	10.71	10.91	10.69	709339
1713507300	10.79	-0.02	-0.19	10.74	10.79	10.6	184319
1713420900	10.81	0.11	1.03	10.69	10.84	10.68	163571
1713334500	10.7	-0.05	-0.47	10.74	10.79	10.68	309474
1713248100	10.75	0.01	0.09	10.7	10.77	10.62	407214
1713161700	10.74	-0.1	-0.92	10.83	10.85	10.73	139347
1712902500	10.84	-0.05	-0.46	10.86	10.9	10.8	164446
1712816100	10.89	0	0.00	10.9	10.92	10.78	140195
1712729700	10.89	0.02	0.18	10.87	10.96	10.82	196781
1712643300	10.87	0	0.00	10.99	11	10.84	241268
1712553300	10.87	0	0.00	10.87	10.87	10.87	0
1712294100	10.87	-0.13	-1.18	10.91	10.94	10.78	406347
1712207700	11	0.26	2.42	10.8	11	10.77	384376
1712121300	10.74	-0.1	-0.92	10.8	10.85	10.7	307504
1712034900	10.84	0.1	0.93	10.74	10.9	10.7	798249
1711602900	10.74	-0.27	-2.45	11.01	11.1	10.7	729215
1711516500	11.01	0	0.00	10.96	11.01	10.86	603578
1711430100	11.01	-0.04	-0.32	11	11.05	10.92	389447
1711343700	11.045	0.04	0.41	11.02	11.11	10.95	272409
1711084500	11	-0.21	-1.87	11.19	11.2	10.98	163375
1710998100	11.21	0.26	2.37	10.99	11.24	10.98	559748
1710911700	10.95	0	0.00	10.96	11.09	10.9	376058
1710825300	10.95	0.05	0.46	10.9	10.96	10.86	537391
1710738900	10.9	-0.09	-0.82	10.99	11.05	10.83	402524
1710479700	10.99	-0.01	-0.09	10.9	11.03	10.89	481975
1710393300	11	0.09	0.82	10.91	11.06	10.84	474752
1710306900	10.91	0.12	1.11	10.84	10.97	10.76	797085
1710220500	10.79	0.02	0.19	10.77	10.81	10.71	491341
1710134100	10.77	-0.24	-2.18	11	11.06	10.76	785396
1709874900	11.01	0.2	1.85	10.87	11.09	10.82	881436
1709788500	10.81	-0.07	-0.64	10.88	10.89	10.78	838718
1709702100	10.88	-1.2	-9.93	10.9	10.92	10.55	20244685
1709615700	12.08	-0.13	-1.06	12.08	12.15	11.93	133809
1709529300	12.21	-0.2	-1.61	12.48	12.53	12.15	115996
1709270100	12.41	-0.18	-1.43	12.64	12.7	12.29	156045
1709183700	12.59	0.53	4.35	12.15	12.76	12.125	675082
1709097300	12.065	0.06	0.54	12	12.13	11.51	432512
1709010900	12	0.05	0.42	12.03	12.06	11.45	262270
1708924500	11.95	-0.07	-0.58	12.03	12.18	11.88	220910
1708665300	12.02	0.34	2.91	11.75	12.065	11.7	161949
1708578900	11.68	0.01	0.09	11.59	11.74	11.46	145275
1708492500	11.67	0.18	1.57	11.55	11.78	11.45	94254
1708406100	11.49	-0.03	-0.26	11.3	11.61	11.3	120343
1708319700	11.52	0.33	2.95	11.32	11.565	11.3	115964
1708060500	11.19	-0.07	-0.62	11.39	11.4	11.115	156533
1707974100	11.26	-0.28	-2.43	11.45	11.53	11.18	133973
1707887700	11.54	-0.06	-0.52	11.33	11.54	11.06	177996
1707801300	11.6	0.07	0.61	11.6	11.68	11.51	145605
1707714900	11.53	0.06	0.52	11.47	11.63	11.37	142538
1707455700	11.47	0.22	1.96	11.27	11.61	11.24	218963
1707369300	11.25	0.05	0.45	11.19	11.33	11.15	79245
1707282900	11.2	-0.07	-0.62	11.22	11.31	11.09	90149
1707196500	11.27	-0.13	-1.10	11.34	11.37	11.23	71076
1707110100	11.395	-0.13	-1.09	11.4	11.51	11.36	46722
1706850900	11.52	0.14	1.23	11.4	11.61	11.4	84460
1706764500	11.38	0.09	0.80	11.15	11.44	11.02	130621
1706678100	11.29	-0.09	-0.79	11.4	11.43	11.18	221508
1706591700	11.38	-0.14	-1.22	11.43	11.49	11.26	195066
1706505300	11.52	-0.28	-2.37	11.66	11.85	11.47	164411

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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