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 (%)
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%)
Aug 01, 2023 1.260 1.435 1.220 1.400 2,308,740 +0.09(+6.87%)
Jul 31, 2023 1.160 1.320 1.140 1.310 3,257,563 +0.15(+12.93%)
Jul 28, 2023 1.100 1.170 1.090 1.160 1,226,219 +0.08(+7.41%)
Jul 27, 2023 1.110 1.140 1.080 1.080 975,691 -0.03(-2.70%)
Jul 26, 2023 1.100 1.100 1.080 1.110 450,196 +0.03(+2.78%)
Jul 25, 2023 1.100 1.130 1.080 1.080 526,801 -0.02(-1.82%)
Jul 24, 2023 1.080 1.110 1.080 1.100 535,615 +0.01(+0.92%)
Jul 21, 2023 1.110 1.110 1.080 1.090 354,029 -0.01(-0.91%)
Jul 20, 2023 1.110 1.140 1.090 1.100 396,133 -0.03(-2.65%)
Jul 19, 2023 1.100 1.140 1.090 1.130 745,392 +0.04(+3.67%)
Jul 18, 2023 1.110 1.110 1.080 1.090 449,038 -0.01(-0.91%)
Jul 17, 2023 1.120 1.130 1.070 1.100 709,048 -0.01(-0.90%)
Jul 14, 2023 1.110 1.130 1.080 1.110 630,069 -0.02(-1.77%)
Jul 13, 2023 1.120 1.130 1.090 1.130 1,097,855 +0.01(+0.89%)
Jul 12, 2023 1.150 1.150 1.080 1.120 1,152,480 +0.00(+0.00%)
Jul 11, 2023 1.090 1.145 1.080 1.120 1,936,472 +0.06(+5.66%)
Jul 10, 2023 1.060 1.080 1.030 1.060 598,396 +0.00(+0.00%)
Jul 07, 2023 1.060 1.090 1.050 1.060 550,148 -0.02(-1.85%)
Jul 06, 2023 1.060 1.080 1.050 1.080 380,549 +0.00(+0.00%)
Jul 05, 2023 1.080 1.110 1.080 1.080 373,741 -0.01(-0.92%)
Jul 03, 2023 1.100 1.130 1.090 1.090 346,446 +0.00(+0.00%)
Jun 30, 2023 1.110 1.110 1.070 1.090 634,994 +0.04(+3.81%)
Jun 29, 2023 1.120 1.120 1.040 1.050 1,701,383 -0.08(-7.08%)
Jun 28, 2023 1.100 1.130 1.080 1.130 565,218 +0.03(+2.73%)
Jun 27, 2023 1.120 1.130 1.040 1.100 864,379 -0.01(-0.90%)
Jun 26, 2023 1.110 1.160 1.080 1.110 1,493,348 -0.04(-3.48%)
Jun 23, 2023 1.070 1.150 1.040 1.150 1,789,277 +0.10(+9.52%)
Jun 22, 2023 1.050 1.055 1.000 1.050 750,829 +0.01(+0.96%)
Jun 21, 2023 1.060 1.070 1.010 1.040 982,899 -0.01(-0.95%)
Jun 20, 2023 1.120 1.120 1.050 1.050 883,825 -0.06(-5.41%)
Jun 16, 2023 1.120 1.130 1.100 1.110 751,438 -0.01(-0.89%)
Jun 15, 2023 1.120 1.150 1.110 1.120 1,137,505 -0.02(-1.75%)
Jun 14, 2023 1.140 1.160 1.120 1.140 832,334 +0.02(+1.79%)
Jun 13, 2023 1.110 1.160 1.110 1.120 821,389 -0.01(-0.88%)
Jun 12, 2023 1.090 1.150 1.080 1.130 774,164 +0.06(+5.61%)
Jun 09, 2023 1.140 1.150 1.060 1.070 2,029,514 -0.13(-10.83%)
Jun 08, 2023 1.230 1.240 1.155 1.200 840,603 -0.03(-2.44%)
Jun 07, 2023 1.230 1.240 1.210 1.230 799,632 -0.01(-0.81%)
Jun 06, 2023 1.170 1.240 1.130 1.240 859,551 +0.11(+9.73%)
Jun 05, 2023 1.210 1.210 1.130 1.130 901,706 -0.06(-5.04%)
Jun 02, 2023 1.250 1.270 1.190 1.190 634,996 -0.04(-3.25%)
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.