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
Streaming Delayed 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 (%)
May 31, 2023 1.230 1.260 1.130 1.160 1,199,404 -0.09(-7.20%)
May 30, 2023 1.260 1.280 1.210 1.250 1,166,928 +0.06(+5.04%)
May 26, 2023 1.110 1.210 1.100 1.190 765,151 +0.09(+8.18%)
May 25, 2023 1.140 1.150 1.100 1.100 741,005 -0.05(-4.35%)
May 24, 2023 1.150 1.160 1.095 1.150 799,187 +0.01(+0.88%)
May 23, 2023 1.140 1.250 1.110 1.140 1,788,468 +0.00(+0.00%)
May 22, 2023 1.070 1.150 1.060 1.140 1,161,947 +0.09(+8.57%)
May 19, 2023 1.010 1.060 1.010 1.050 760,643 +0.05(+5.00%)
May 18, 2023 1.090 1.090 1.000 1.000 698,764 -0.09(-8.26%)
May 17, 2023 1.020 1.090 1.000 1.090 909,422 +0.06(+5.83%)
May 16, 2023 1.030 1.040 1.000 1.030 509,992 +0.02(+1.98%)
May 15, 2023 1.000 1.020 0.9773 1.010 499,221 +0.06(+6.54%)
May 12, 2023 1.010 1.040 0.9340 0.9480 1,006,723 -0.08(-7.96%)
May 11, 2023 1.020 1.050 1.000 1.030 853,806 +0.03(+3.39%)
May 10, 2023 0.9800 1.010 0.9800 0.9962 259,654 +0.02(+1.63%)
May 09, 2023 0.9900 1.040 0.9303 0.9802 653,634 +0.01(+1.05%)
May 08, 2023 1.020 1.039 0.9700 0.9700 1,065,461 -0.03(-3.00%)
May 05, 2023 0.9700 1.080 0.9700 1.000 2,373,596 +0.10(+10.86%)
May 04, 2023 0.9300 0.9499 0.9001 0.9020 720,140 -0.04(-3.79%)
May 03, 2023 0.9600 0.9671 0.9105 0.9375 826,310 -0.01(-0.80%)
May 02, 2023 1.000 1.020 0.9300 0.9451 710,230 -0.02(-2.28%)
May 01, 2023 1.000 1.060 0.9672 0.9672 591,101 -0.03(-2.62%)
Apr 28, 2023 0.9400 1.000 0.9200 0.9932 869,243 +0.07(+8.07%)
Apr 27, 2023 0.9400 0.9540 0.8200 0.9190 2,277,054 -0.02(-2.49%)
Apr 26, 2023 1.020 1.030 0.9200 0.9425 1,730,932 -0.07(-6.68%)
Apr 25, 2023 1.050 1.050 1.010 1.010 1,265,657 -0.04(-3.81%)
Apr 24, 2023 1.070 1.080 1.050 1.050 687,080 -0.02(-1.87%)
Apr 21, 2023 1.070 1.091 1.050 1.070 1,065,024 -0.01(-0.93%)
Apr 20, 2023 1.090 1.110 1.060 1.080 798,162 -0.01(-1.37%)
Apr 19, 2023 1.140 1.145 1.010 1.095 1,759,490 -0.05(-4.78%)
Apr 18, 2023 1.150 1.190 1.140 1.150 796,078 -0.01(-0.86%)
Apr 17, 2023 1.110 1.170 1.110 1.160 990,330 +0.03(+2.65%)
Apr 14, 2023 1.130 1.161 1.100 1.130 1,028,531 +0.00(+0.00%)
Apr 13, 2023 1.150 1.190 1.120 1.130 1,988,454 +0.00(+0.00%)
Apr 12, 2023 1.130 1.200 1.110 1.130 1,790,055 +0.02(+1.80%)
Apr 11, 2023 1.070 1.110 1.060 1.110 1,295,446 +0.04(+3.74%)
Apr 10, 2023 1.120 1.120 1.030 1.070 1,905,994 -0.03(-3.17%)
Apr 06, 2023 1.140 1.140 1.100 1.105 562,045 -0.01(-0.45%)
Apr 05, 2023 1.200 1.200 1.080 1.110 1,108,390 -0.09(-7.50%)
Apr 04, 2023 1.200 1.205 1.150 1.200 823,742 +0.01(+0.84%)
Apr 03, 2023 1.340 1.360 1.180 1.190 1,506,352 -0.09(-7.03%)
Mar 31, 2023 1.220 1.350 1.205 1.280 3,010,895 +0.09(+7.56%)
Mar 30, 2023 1.130 1.210 1.101 1.190 7,651,765 +0.08(+7.21%)
Mar 29, 2023 1.120 1.148 1.050 1.110 2,060,020 +0.01(+0.91%)
Mar 28, 2023 1.180 1.180 1.080 1.100 1,811,623 -0.08(-6.78%)
Mar 27, 2023 1.140 1.180 1.070 1.180 1,874,490 +0.03(+2.61%)
Mar 24, 2023 1.050 1.170 1.000 1.150 2,405,317 +0.11(+10.58%)
Mar 23, 2023 1.090 1.100 1.000 1.040 3,612,864 -0.03(-2.80%)
Mar 22, 2023 1.180 1.190 1.060 1.070 1,985,522 -0.10(-8.55%)
Mar 21, 2023 1.220 1.220 1.120 1.170 1,991,401 -0.02(-1.68%)
Mar 20, 2023 1.130 1.190 1.110 1.190 1,747,400 +0.12(+11.21%)
Mar 17, 2023 1.230 1.270 1.070 1.070 2,429,143 -0.18(-14.40%)
Mar 16, 2023 1.300 1.380 1.200 1.250 2,389,424 -0.06(-4.58%)
Mar 15, 2023 1.140 1.350 1.070 1.310 3,231,501 +0.23(+21.30%)
Mar 14, 2023 1.180 1.210 1.060 1.080 2,759,531 -0.01(-0.92%)
Mar 13, 2023 1.400 1.410 1.090 1.090 5,155,752 -0.32(-22.70%)
Mar 10, 2023 1.580 1.580 1.390 1.410 4,274,588 -0.25(-15.06%)
Mar 09, 2023 1.620 1.820 1.610 1.660 2,800,404 +0.05(+3.11%)
Mar 08, 2023 1.570 1.620 1.500 1.610 1,526,092 +0.02(+1.26%)
Mar 07, 2023 1.630 1.650 1.560 1.590 836,919 -0.01(-0.63%)
Mar 06, 2023 1.720 1.720 1.595 1.600 1,390,408 -0.14(-8.05%)
Mar 03, 2023 1.790 1.840 1.700 1.740 1,454,990 -0.01(-0.57%)
Mar 02, 2023 1.680 1.750 1.620 1.750 1,503,669 +0.00(+0.00%)
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.