ASX · DDR · stock
Dicker Data Limited (DDR) stock price history
Every ASX trading session of Dicker Data Limited from Jan 23, 2011 to Sep 28, 2026: 3,966 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DDR adjusted close, 2011 to 2026
- A$15.37
- All time high, 2026
- A$15.65
- 52 week high, A$8.10 low
- 3,966
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DDR key facts
- Dicker Data Limited (DDR) closed at A$14.97 on Sep 28, 2026 on ASX.
- DDR's all time high close is A$15.37, set on Sep 24, 2026; its all time low close is A$0.0679 on Apr 13, 2011.
- DDR's 52 week range is A$8.10 to A$15.65.
- DDR returned +58.9% over the year to Sep 28, 2026 and +44.8% over five years.
- Over ten years DDR returned +948%, +26.5% a year compounded.
- DDR's deepest drawdown was -48.8% from Aug 26, 2021 to Jul 25, 2023.
- DataCedar holds 3,966 daily sessions of DDR history from Jan 23, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DDR price chart, 2011 to 2026
DDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +22.3% |
| 6 months | +79.2% |
| Year to date | +50.4% |
| 1 year | +58.9% |
| 3 years | +81.1% |
| 5 years | +44.8% |
| 10 years | +948.2% |
| Since Jan 23, 2011 | +18,806% |
| Compound annual growth, 15.7 years | +39.7% |
DDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.37 on Sep 24, 2026
- All time low close
- A$0.0679 on Apr 13, 2011
- 52 week high
- A$15.65 on Aug 31, 2026
- 52 week low
- A$8.10 on Mar 8, 2026
- Deepest drawdown
- -48.8% from Aug 26, 2021 to Jul 25, 2023, recovered Aug 5, 2026
- Best single session
- +39.5% on Jun 24, 2011
- Worst single session
- -21.7% on Apr 13, 2011
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2011
- 189×
- Best calendar year
- 2019, +158%
- Worst calendar year
- 2022, -28%
DDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 23, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$9.95 | A$15.65 | A$8.10 | A$14.97 | +50.4% | 98.5M | 188 |
| 2025 | A$7.77 | A$10.58 | A$7.07 | A$9.95 | +28.2% | 144.1M | 253 |
| 2024 | A$10.50 | A$11.37 | A$7.53 | A$7.76 | -26.3% | 90.4M | 254 |
| 2023 | A$8.71 | A$10.81 | A$6.48 | A$10.52 | +21.5% | 49.1M | 252 |
| 2022 | A$12.02 | A$12.88 | A$7.66 | A$8.66 | -28.2% | 36.9M | 251 |
| 2021 | A$8.26 | A$13.40 | A$7.05 | A$12.06 | +46.5% | 58.9M | 254 |
| 2020 | A$5.24 | A$8.61 | A$2.99 | A$8.23 | +58.6% | 62.7M | 255 |
| 2019 | A$2.02 | A$6.04 | A$2.00 | A$5.19 | +158.2% | 43.8M | 253 |
| 2018 | A$2.01 | A$2.23 | A$1.71 | A$2.01 | +0.2% | 19.6M | 253 |
| 2017 | A$1.43 | A$2.05 | A$1.32 | A$2.01 | +40.5% | 23.6M | 252 |
| 2016 | A$0.9341 | A$1.52 | A$0.7973 | A$1.43 | +50.5% | 26.6M | 253 |
| 2015 | A$0.8535 | A$1.22 | A$0.7203 | A$0.9486 | +11.1% | 15.3M | 255 |
| 2014 | A$0.5061 | A$1.05 | A$0.4955 | A$0.8535 | +72.2% | 11.7M | 253 |
| 2013 | A$0.2819 | A$0.5373 | A$0.2771 | A$0.4955 | +75.8% | 5.8M | 253 |
| 2012 | A$0.1391 | A$0.2819 | A$0.1391 | A$0.2819 | +102.7% | 3.5M | 253 |
| 2011 | A$0.0792 | A$0.1477 | A$0.0679 | A$0.1391 | n/a | 2.1M | 234 |
DDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$14.97 | +2.3% |
| August 2026 | A$14.64 | +17.9% |
| July 2026 | A$12.42 | -0.4% |
| June 2026 | A$12.47 | +21.4% |
| May 2026 | A$10.27 | +18.3% |
| April 2026 | A$8.68 | +4.6% |
| March 2026 | A$8.30 | -14.6% |
| February 2026 | A$9.72 | 0.0% |
| January 2026 | A$9.72 | -2.3% |
| December 2025 | A$9.95 | -2.9% |
| November 2025 | A$10.25 | +4.5% |
| October 2025 | A$9.81 | +4.5% |
About the DDR data
Daily bars. 3,966 sessions from Jan 23, 2011 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DDR share price history
