S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Dicker Data Limited (DDR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

10.70

0.00

(0.00%)

At close: 04:10PM AEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	10.60	10.72	10.55	10.70	10.70	209,674
Apr 30, 2024	10.78	10.85	10.64	10.70	10.70	250,516
Apr 29, 2024	10.74	10.81	10.68	10.78	10.78	205,418
Apr 26, 2024	10.75	10.84	10.68	10.77	10.77	265,277
Apr 24, 2024	10.83	10.89	10.75	10.77	10.77	180,583
Apr 23, 2024	10.96	11.01	10.75	10.75	10.75	174,155
Apr 22, 2024	10.71	10.96	10.69	10.96	10.96	709,339
Apr 19, 2024	10.74	10.79	10.60	10.77	10.77	184,319
Apr 18, 2024	10.69	10.84	10.68	10.82	10.82	163,571
Apr 17, 2024	10.74	10.79	10.68	10.68	10.68	309,474
Apr 16, 2024	10.70	10.77	10.62	10.77	10.77	407,214
Apr 15, 2024	10.83	10.85	10.73	10.74	10.74	139,347
Apr 12, 2024	10.86	10.90	10.80	10.86	10.86	164,446
Apr 11, 2024	10.90	10.92	10.78	10.90	10.90	140,195
Apr 10, 2024	10.87	10.96	10.82	10.91	10.91	196,781
Apr 09, 2024	10.99	11.00	10.84	10.86	10.86	281,490
Apr 08, 2024	10.87	11.00	10.83	10.92	10.92	396,695
Apr 05, 2024	10.91	10.94	10.78	10.86	10.86	406,347
Apr 04, 2024	10.80	11.00	10.77	11.00	11.00	384,376
Apr 03, 2024	10.80	10.85	10.70	10.74	10.74	307,504
Apr 02, 2024	10.74	10.90	10.70	10.87	10.87	798,249
Mar 28, 2024	11.01	11.10	10.70	10.77	10.77	729,215
Mar 27, 2024	10.96	11.01	10.86	11.01	11.01	603,578
Mar 26, 2024	11.00	11.05	10.92	10.97	10.97	389,447
Mar 25, 2024	11.02	11.11	10.95	11.06	11.06	332,409
Mar 22, 2024	11.19	11.20	10.98	11.00	11.00	163,375
Mar 21, 2024	10.99	11.24	10.98	11.24	11.24	559,748
Mar 20, 2024	10.96	11.09	10.90	10.95	10.95	376,201
Mar 19, 2024	10.90	10.96	10.86	10.96	10.96	537,391
Mar 18, 2024	10.99	11.05	10.83	10.92	10.92	402,524
Mar 15, 2024	10.90	11.03	10.89	11.03	11.03	482,082
Mar 14, 2024	10.91	11.06	10.84	11.00	11.00	474,752
Mar 13, 2024	10.84	10.97	10.76	10.96	10.96	797,085
Mar 12, 2024	10.77	10.81	10.71	10.79	10.79	491,341
Mar 11, 2024	11.00	11.06	10.70	10.70	10.70	785,396
Mar 08, 2024	10.87	11.09	10.82	11.06	11.06	941,436
Mar 07, 2024	10.88	10.89	10.78	10.80	10.80	849,865
Mar 06, 2024	10.90	10.92	10.55	10.84	10.84	20,244,685
Mar 05, 2024	12.08	12.15	11.93	12.05	12.05	133,809
Mar 04, 2024	12.48	12.53	12.15	12.19	12.19	115,996
Mar 01, 2024	12.64	12.70	12.29	12.47	12.47	156,045
Feb 29, 2024	12.15	12.76	12.13	12.59	12.59	680,500
Feb 28, 2024	12.00	12.13	11.51	12.11	12.11	432,512
Feb 27, 2024	12.03	12.06	11.45	12.00	12.00	262,270
Feb 26, 2024	12.03	12.18	11.87	11.87	11.87	220,910
Feb 23, 2024	11.75	12.06	11.70	12.03	12.03	161,949
Feb 22, 2024	11.59	11.74	11.46	11.68	11.68	148,436
Feb 21, 2024	11.55	11.78	11.45	11.69	11.69	94,254
Feb 20, 2024	11.30	11.61	11.30	11.46	11.46	120,343
Feb 19, 2024	11.32	11.56	11.30	11.52	11.52	115,964
Feb 16, 2024	11.39	11.40	11.11	11.23	11.23	156,533
Feb 15, 2024	11.45	11.53	11.18	11.29	11.29	141,956
Feb 14, 2024	11.33	11.54	11.06	11.52	11.52	177,996
Feb 14, 2024	0.15 Dividend
Feb 13, 2024	11.60	11.68	11.51	11.62	11.47	145,605
Feb 12, 2024	11.47	11.63	11.37	11.50	11.35	142,538
Feb 09, 2024	11.27	11.61	11.24	11.47	11.32	218,963
Feb 08, 2024	11.19	11.33	11.15	11.21	11.07	86,469
Feb 07, 2024	11.22	11.31	11.09	11.21	11.07	90,149
Feb 06, 2024	11.34	11.37	11.23	11.27	11.12	71,076
Feb 05, 2024	11.40	11.51	11.36	11.41	11.26	46,722
Feb 02, 2024	11.40	11.61	11.40	11.53	11.38	84,460
Feb 01, 2024	11.15	11.44	11.02	11.40	11.25	130,621
Jan 31, 2024	11.40	11.43	11.18	11.26	11.11	222,484
Jan 30, 2024	11.43	11.49	11.26	11.45	11.30	195,066
Jan 29, 2024	11.66	11.85	11.47	11.49	11.34	164,411
Jan 25, 2024	11.91	11.91	11.63	11.81	11.66	89,491
Jan 24, 2024	12.00	12.04	11.79	11.91	11.76	74,345
Jan 23, 2024	11.68	12.05	11.68	11.99	11.84	92,957
Jan 22, 2024	11.53	11.73	11.32	11.66	11.51	144,158
Jan 19, 2024	11.31	11.57	11.29	11.53	11.38	58,411
Jan 18, 2024	11.47	11.50	11.23	11.23	11.09	64,097
Jan 17, 2024	11.37	11.62	11.37	11.47	11.32	70,914
Jan 16, 2024	11.44	11.52	11.28	11.52	11.37	128,839
Jan 15, 2024	11.46	11.48	11.35	11.46	11.31	19,247
Jan 12, 2024	11.60	11.61	11.33	11.52	11.37	115,470
Jan 11, 2024	11.67	11.75	11.54	11.60	11.45	88,270
Jan 10, 2024	11.63	11.67	11.44	11.67	11.52	100,319
Jan 09, 2024	11.46	11.68	11.46	11.61	11.46	67,489
Jan 08, 2024	11.53	11.65	11.40	11.51	11.36	92,943
Jan 05, 2024	11.79	11.87	11.59	11.59	11.44	48,065
Jan 04, 2024	11.50	11.94	11.36	11.84	11.69	130,579
Jan 03, 2024	11.93	11.93	11.65	11.66	11.51	90,587
Jan 02, 2024	11.94	11.99	11.81	11.97	11.82	66,309
Dec 29, 2023	11.90	11.98	11.84	11.96	11.81	53,273
Dec 28, 2023	11.91	11.91	11.81	11.89	11.74	32,708
Dec 27, 2023	11.64	11.89	11.58	11.85	11.70	76,573
Dec 22, 2023	11.70	11.76	11.63	11.66	11.51	83,766
Dec 21, 2023	11.91	11.91	11.64	11.78	11.63	161,164
Dec 20, 2023	12.05	12.12	11.90	11.92	11.77	160,052
Dec 19, 2023	12.09	12.09	11.79	11.98	11.83	168,920
Dec 18, 2023	12.19	12.19	11.98	12.03	11.87	183,848
Dec 15, 2023	12.23	12.29	12.12	12.18	12.02	176,802
Dec 14, 2023	12.17	12.28	12.05	12.16	12.00	194,418
Dec 13, 2023	12.15	12.19	12.05	12.16	12.00	176,895
Dec 12, 2023	12.20	12.25	12.05	12.15	11.99	278,873
Dec 11, 2023	12.26	12.28	12.06	12.10	11.94	163,820
Dec 08, 2023	12.16	12.28	12.03	12.25	12.09	141,233
Dec 07, 2023	12.06	12.15	11.91	12.15	11.99	193,238
Dec 06, 2023	11.81	12.01	11.67	12.01	11.85	200,674
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL80.82-1.11(-1.35%)

Bitcoin CAD79,844.92-4,362.09(-5.18%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

Dicker Data Limited (DDR.AX)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
80.82
-1.11(-1.35%)

Bitcoin CAD
79,844.92
-4,362.09(-5.18%)