Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

3.640 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1909 0.2052 0.1810 0.2003 3,089,394 +0.02(+13.81%)
Oct 30, 2023 0.2260 0.2260 0.1616 0.1760 5,762,088 -0.05(-20.83%)
Oct 27, 2023 0.2334 0.2334 0.2217 0.2223 1,078,302 -0.01(-3.56%)
Oct 26, 2023 0.2300 0.2353 0.2201 0.2305 959,730 +0.00(+0.22%)
Oct 25, 2023 0.2600 0.2600 0.2201 0.2300 1,916,067 -0.03(-11.20%)
Oct 24, 2023 0.2500 0.2683 0.2442 0.2590 912,628 +0.01(+5.46%)
Oct 23, 2023 0.2900 0.2950 0.2400 0.2456 3,865,371 -0.05(-16.75%)
Oct 20, 2023 0.3000 0.3100 0.2900 0.2950 1,254,052 -0.00(-0.03%)
Oct 19, 2023 0.3400 0.3450 0.2950 0.2951 2,351,341 -0.05(-15.69%)
Oct 18, 2023 0.3700 0.3707 0.3400 0.3500 589,215 -0.02(-6.52%)
Oct 17, 2023 0.3596 0.3744 0.3300 0.3744 1,180,862 +0.01(+3.14%)
Oct 16, 2023 0.3780 0.3745 0.3509 0.3630 914,334 -0.01(-2.94%)
Oct 13, 2023 0.3518 0.3740 0.3440 0.3740 865,743 +0.02(+6.25%)
Oct 12, 2023 0.3800 0.3848 0.3425 0.3520 1,664,360 -0.02(-6.21%)
Oct 11, 2023 0.4774 0.4800 0.3536 0.3753 4,146,709 -0.05(-12.72%)
Oct 10, 2023 0.3700 0.4400 0.3642 0.4300 3,282,271 +0.06(+17.01%)
Oct 09, 2023 0.3200 0.3698 0.3101 0.3675 1,413,090 +0.05(+14.84%)
Oct 06, 2023 0.3073 0.3200 0.2970 0.3200 1,303,913 +0.01(+3.56%)
Oct 05, 2023 0.3300 0.3300 0.2918 0.3090 1,561,806 -0.00(-1.47%)
Oct 04, 2023 0.2773 0.3274 0.2758 0.3136 2,852,007 +0.04(+14.96%)
Oct 03, 2023 0.2800 0.2850 0.2700 0.2728 2,362,462 -0.01(-4.01%)
Oct 02, 2023 0.3000 0.3050 0.2796 0.2842 2,829,135 -0.02(-6.14%)
Sep 29, 2023 0.3150 0.3798 0.2905 0.3028 6,119,972 -0.01(-1.72%)
Sep 28, 2023 0.3224 0.3280 0.2900 0.3081 6,284,299 +0.01(+2.91%)
Sep 27, 2023 0.3172 0.3225 0.2960 0.2994 3,186,320 -0.01(-1.67%)
Sep 26, 2023 0.3200 0.3501 0.2929 0.3045 4,565,509 -0.01(-4.28%)
Sep 25, 2023 0.4300 0.3284 0.3000 0.3181 8,212,688 -0.09(-21.15%)
Sep 22, 2023 0.5000 0.5114 0.3880 0.4034 5,808,177 -0.11(-20.79%)
Sep 21, 2023 0.5900 0.5892 0.4955 0.5093 3,228,364 -0.05(-8.23%)
Sep 20, 2023 0.5700 0.5990 0.5200 0.5550 1,843,605 -0.01(-1.60%)
Sep 19, 2023 0.6000 0.6000 0.5500 0.5640 3,768,480 -0.01(-2.20%)
Sep 18, 2023 0.6517 0.6666 0.5700 0.5767 2,035,388 -0.08(-11.77%)
Sep 15, 2023 0.7138 0.7250 0.6300 0.6536 2,734,745 -0.05(-6.63%)
Sep 14, 2023 0.7114 0.7300 0.6950 0.7000 926,665 +0.00(+0.00%)
Sep 13, 2023 0.7800 0.7790 0.7000 0.7000 969,352 -0.05(-7.24%)
Sep 12, 2023 0.7600 0.7850 0.7162 0.7546 971,199 -0.00(-0.25%)
Sep 11, 2023 0.8042 0.8200 0.7505 0.7565 1,232,594 -0.02(-2.68%)
Sep 08, 2023 0.8000 0.8170 0.6700 0.7773 3,533,299 -0.04(-4.91%)
Sep 07, 2023 0.8700 0.8999 0.8130 0.8174 1,225,902 -0.05(-5.28%)
Sep 06, 2023 0.9000 0.9400 0.8620 0.8630 837,873 -0.03(-3.74%)
Sep 05, 2023 0.9400 0.9520 0.8900 0.8965 1,095,824 -0.04(-3.96%)
Sep 01, 2023 0.9608 0.9800 0.9093 0.9335 947,728 -0.01(-1.48%)
Aug 31, 2023 1.010 1.014 0.9100 0.9475 938,455 -0.05(-5.06%)
Aug 30, 2023 1.030 1.050 0.9786 0.9980 2,081,793 -0.04(-4.04%)
Aug 29, 2023 1.010 1.040 0.9900 1.040 593,479 +0.05(+5.05%)
Aug 28, 2023 0.9814 1.020 0.9807 0.9900 512,140 -0.01(-0.50%)
Aug 25, 2023 1.000 1.010 0.9500 0.9950 831,232 +0.01(+1.22%)
Aug 24, 2023 1.050 1.060 0.9600 0.9830 1,023,942 -0.08(-7.26%)
Aug 23, 2023 1.060 1.060 0.9801 1.060 777,482 +0.05(+4.95%)
Aug 22, 2023 1.020 1.040 0.9454 1.010 1,557,469 +0.00(+0.00%)
Aug 21, 2023 1.050 1.070 1.010 1.010 830,672 -0.03(-2.88%)
Aug 18, 2023 1.060 1.070 1.000 1.040 1,151,206 -0.01(-0.95%)
Aug 17, 2023 1.100 1.100 1.050 1.050 973,401 -0.02(-1.87%)
Aug 16, 2023 1.110 1.115 1.070 1.070 733,746 -0.04(-3.60%)
Aug 15, 2023 1.130 1.150 1.090 1.110 739,527 -0.02(-1.77%)
Aug 14, 2023 1.180 1.190 1.130 1.130 932,409 -0.07(-5.83%)
Aug 11, 2023 1.170 1.220 1.130 1.200 916,531 +0.03(+2.56%)
Aug 10, 2023 1.180 1.220 1.160 1.170 578,824 -0.01(-0.85%)
Aug 09, 2023 1.220 1.235 1.180 1.180 768,939 -0.06(-4.84%)
Aug 08, 2023 1.210 1.265 1.170 1.240 965,182 +0.04(+3.33%)
Aug 07, 2023 1.230 1.250 1.130 1.200 1,546,790 -0.06(-4.76%)
Aug 04, 2023 1.280 1.310 1.190 1.260 1,827,994 +0.06(+5.00%)
Aug 03, 2023 1.460 1.475 1.190 1.200 3,821,775 -0.27(-18.37%)
Aug 02, 2023 1.400 1.520 1.340 1.470 1,983,064 +0.07(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.