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 )

N/A 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 (%)
Sep 29, 2023 63.00 75.96 58.10 60.56 30,599 -1.06(-1.72%)
Sep 28, 2023 64.48 65.60 58.00 61.62 31,421 +1.74(+2.91%)
Sep 27, 2023 63.44 64.50 59.20 59.88 15,931 -1.02(-1.67%)
Sep 26, 2023 64.00 70.02 58.58 60.90 22,827 -2.72(-4.28%)
Sep 25, 2023 86.00 65.68 60.00 63.62 41,063 -17.06(-21.15%)
Sep 22, 2023 100.00 102.28 77.60 80.68 29,040 -21.18(-20.79%)
Sep 21, 2023 118.00 117.84 99.10 101.86 16,141 -9.14(-8.23%)
Sep 20, 2023 114.00 119.80 104.00 111.00 9,218 -1.80(-1.60%)
Sep 19, 2023 120.00 120.00 110.00 112.80 18,842 -2.54(-2.20%)
Sep 18, 2023 130.34 133.32 114.00 115.34 10,176 -15.38(-11.77%)
Sep 15, 2023 142.76 145.00 126.00 130.72 13,673 -9.28(-6.63%)
Sep 14, 2023 142.28 146.00 139.00 140.00 4,633 +0.00(+0.00%)
Sep 13, 2023 156.00 155.80 140.00 140.00 4,846 -10.92(-7.24%)
Sep 12, 2023 152.00 157.00 143.24 150.92 4,855 -0.38(-0.25%)
Sep 11, 2023 160.84 164.00 150.10 151.30 6,162 -4.16(-2.68%)
Sep 08, 2023 160.00 163.40 134.00 155.46 17,666 -8.02(-4.91%)
Sep 07, 2023 174.00 179.98 162.60 163.48 6,129 -9.12(-5.28%)
Sep 06, 2023 180.00 188.00 172.40 172.60 4,189 -6.70(-3.74%)
Sep 05, 2023 188.00 190.40 178.00 179.30 5,479 -7.40(-3.96%)
Sep 01, 2023 192.16 196.00 181.86 186.70 4,738 -2.80(-1.48%)
Aug 31, 2023 202.00 202.80 182.00 189.50 4,692 -10.10(-5.06%)
Aug 30, 2023 206.00 210.00 195.72 199.60 10,408 -8.40(-4.04%)
Aug 29, 2023 202.00 208.00 198.00 208.00 2,967 +10.00(+5.05%)
Aug 28, 2023 196.28 204.00 196.14 198.00 2,560 -1.00(-0.50%)
Aug 25, 2023 200.00 201.94 190.00 199.00 4,156 +2.40(+1.22%)
Aug 24, 2023 210.00 212.00 192.00 196.60 5,119 -15.40(-7.26%)
Aug 23, 2023 212.00 212.00 196.02 212.00 3,887 +10.00(+4.95%)
Aug 22, 2023 204.00 208.00 189.08 202.00 7,787 +0.00(+0.00%)
Aug 21, 2023 210.00 214.00 202.00 202.00 4,153 -6.00(-2.88%)
Aug 18, 2023 212.00 214.00 200.00 208.00 5,756 -2.00(-0.95%)
Aug 17, 2023 220.00 220.00 210.00 210.00 4,867 -4.00(-1.87%)
Aug 16, 2023 222.00 223.00 214.00 214.00 3,668 -8.00(-3.60%)
Aug 15, 2023 226.00 230.00 218.00 222.00 3,697 -4.00(-1.77%)
Aug 14, 2023 236.00 237.98 226.00 226.00 4,662 -14.00(-5.83%)
Aug 11, 2023 234.00 244.00 226.00 240.00 4,582 +6.00(+2.56%)
Aug 10, 2023 236.00 244.00 232.00 234.00 2,894 -2.00(-0.85%)
Aug 09, 2023 244.00 247.00 236.00 236.00 3,844 -12.00(-4.84%)
Aug 08, 2023 242.00 253.00 234.00 248.00 4,825 +8.00(+3.33%)
Aug 07, 2023 246.00 250.00 226.00 240.00 7,733 -12.00(-4.76%)
Aug 04, 2023 256.00 261.98 238.00 252.00 9,139 +12.00(+5.00%)
Aug 03, 2023 292.00 295.00 238.00 240.00 19,108 -54.00(-18.37%)
Aug 02, 2023 280.00 304.00 268.00 294.00 9,915 +14.00(+5.00%)
Aug 01, 2023 252.00 287.00 244.00 280.00 11,543 +18.00(+6.87%)
Jul 31, 2023 232.00 264.00 228.00 262.00 16,287 +30.00(+12.93%)
Jul 28, 2023 220.00 234.00 218.00 232.00 6,131 +16.00(+7.41%)
Jul 27, 2023 222.00 228.00 216.00 216.00 4,878 -6.00(-2.70%)
Jul 26, 2023 220.00 220.00 216.00 222.00 2,250 +6.00(+2.78%)
Jul 25, 2023 220.00 226.00 216.00 216.00 2,634 -4.00(-1.82%)
Jul 24, 2023 216.00 222.00 216.00 220.00 2,678 +2.00(+0.92%)
Jul 21, 2023 222.00 222.00 216.00 218.00 1,770 -2.00(-0.91%)
Jul 20, 2023 222.00 228.00 218.00 220.00 1,980 -6.00(-2.65%)
Jul 19, 2023 220.00 228.00 218.00 226.00 3,726 +8.00(+3.67%)
Jul 18, 2023 222.00 222.00 216.00 218.00 2,245 -2.00(-0.91%)
Jul 17, 2023 224.00 225.92 214.00 220.00 3,545 -2.00(-0.90%)
Jul 14, 2023 222.00 226.00 216.00 222.00 3,150 -4.00(-1.77%)
Jul 13, 2023 224.00 226.00 218.00 226.00 5,489 +2.00(+0.89%)
Jul 12, 2023 230.00 230.00 216.00 224.00 5,762 +0.00(+0.00%)
Jul 11, 2023 218.00 229.00 216.00 224.00 9,682 +12.00(+5.66%)
Jul 10, 2023 212.00 216.00 206.00 212.00 2,991 +0.00(+0.00%)
Jul 07, 2023 212.00 218.00 210.00 212.00 2,750 -4.00(-1.85%)
Jul 06, 2023 212.00 216.00 210.00 216.00 1,902 +0.00(+0.00%)
Jul 05, 2023 216.00 222.00 216.00 216.00 1,868 -2.00(-0.92%)
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.