Skip to main content

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 188.00 200.00 184.00 198.64 4,346 +14.84(+8.07%)
Apr 27, 2023 188.00 190.80 164.00 183.80 11,385 -4.70(-2.49%)
Apr 26, 2023 204.00 206.00 184.00 188.50 8,654 -13.50(-6.68%)
Apr 25, 2023 210.00 210.00 202.00 202.00 6,328 -8.00(-3.81%)
Apr 24, 2023 214.00 216.00 210.00 210.00 3,435 -4.00(-1.87%)
Apr 21, 2023 214.00 218.30 210.00 214.00 5,325 -2.00(-0.93%)
Apr 20, 2023 218.00 222.00 212.00 216.00 3,990 -3.00(-1.37%)
Apr 19, 2023 228.00 229.00 202.00 219.00 8,797 -11.00(-4.78%)
Apr 18, 2023 230.00 238.00 228.00 230.00 3,980 -2.00(-0.86%)
Apr 17, 2023 222.00 234.00 222.00 232.00 4,951 +6.00(+2.65%)
Apr 14, 2023 226.00 232.30 220.00 226.00 5,142 +0.00(+0.00%)
Apr 13, 2023 230.00 238.00 224.00 226.00 9,942 +0.00(+0.00%)
Apr 12, 2023 226.00 240.00 222.00 226.00 8,950 +4.00(+1.80%)
Apr 11, 2023 214.00 222.00 212.00 222.00 6,477 +8.00(+3.74%)
Apr 10, 2023 224.00 224.00 206.00 214.00 9,529 -7.00(-3.17%)
Apr 06, 2023 228.00 228.00 220.00 221.00 2,810 -1.00(-0.45%)
Apr 05, 2023 240.00 240.00 216.00 222.00 5,541 -18.00(-7.50%)
Apr 04, 2023 240.00 241.00 230.00 240.00 4,118 +2.00(+0.84%)
Apr 03, 2023 268.00 272.00 236.00 238.00 7,531 -18.00(-7.03%)
Mar 31, 2023 244.00 270.00 241.00 256.00 15,054 +18.00(+7.56%)
Mar 30, 2023 226.00 242.00 220.18 238.00 38,258 +16.00(+7.21%)
Mar 29, 2023 224.00 229.64 210.00 222.00 10,300 +2.00(+0.91%)
Mar 28, 2023 236.00 236.00 216.00 220.00 9,058 -16.00(-6.78%)
Mar 27, 2023 228.00 236.00 214.00 236.00 9,372 +6.00(+2.61%)
Mar 24, 2023 210.00 234.00 200.00 230.00 12,026 +22.00(+10.58%)
Mar 23, 2023 218.00 220.00 200.00 208.00 18,064 -6.00(-2.80%)
Mar 22, 2023 236.00 238.00 212.00 214.00 9,927 -20.00(-8.55%)
Mar 21, 2023 244.00 244.00 224.00 234.00 9,957 -4.00(-1.68%)
Mar 20, 2023 226.00 238.00 222.00 238.00 8,737 +24.00(+11.21%)
Mar 17, 2023 246.00 254.00 214.00 214.00 12,145 -36.00(-14.40%)
Mar 16, 2023 260.00 276.00 240.00 250.00 11,947 -12.00(-4.58%)
Mar 15, 2023 228.00 270.00 214.00 262.00 16,157 +46.00(+21.30%)
Mar 14, 2023 236.00 242.00 212.00 216.00 13,797 -2.00(-0.92%)
Mar 13, 2023 280.00 282.00 218.00 218.00 25,778 -64.00(-22.70%)
Mar 10, 2023 316.00 316.00 278.00 282.00 21,372 -50.00(-15.06%)
Mar 09, 2023 324.00 364.00 322.00 332.00 14,002 +10.00(+3.11%)
Mar 08, 2023 314.00 324.00 300.00 322.00 7,630 +4.00(+1.26%)
Mar 07, 2023 326.00 330.00 312.00 318.00 4,184 -2.00(-0.62%)
Mar 06, 2023 344.00 344.00 319.00 320.00 6,952 -28.00(-8.05%)
Mar 03, 2023 358.00 368.00 340.00 348.00 7,274 -2.00(-0.57%)
Mar 02, 2023 336.00 350.00 324.00 350.00 7,518 +0.00(+0.00%)
Mar 01, 2023 360.00 363.98 338.00 350.00 7,271 -10.00(-2.78%)
Feb 28, 2023 364.00 374.00 350.00 360.00 8,931 -12.00(-3.23%)
Feb 27, 2023 384.00 396.00 370.00 372.00 7,294 -8.00(-2.11%)
Feb 24, 2023 404.00 420.00 367.00 380.00 14,058 -40.00(-9.52%)
Feb 23, 2023 412.00 436.00 390.00 420.00 13,931 +8.00(+1.94%)
Feb 22, 2023 370.00 416.00 366.00 412.00 12,003 +44.00(+11.96%)
Feb 21, 2023 434.00 434.00 364.00 368.00 24,868 -46.00(-11.11%)
Feb 17, 2023 372.00 417.00 368.00 414.00 25,829 +38.00(+10.11%)
Feb 16, 2023 330.00 380.00 322.00 376.00 26,134 +46.00(+13.94%)
Feb 15, 2023 300.00 334.00 296.00 330.00 12,596 +30.00(+10.00%)
Feb 14, 2023 286.00 306.00 276.32 300.00 8,493 +16.00(+5.63%)
Feb 13, 2023 278.00 288.00 266.00 284.00 5,147 +6.00(+2.16%)
Feb 10, 2023 274.00 279.00 265.00 278.00 5,346 +0.00(+0.00%)
Feb 09, 2023 286.00 292.00 270.00 278.00 6,086 +0.00(+0.00%)
Feb 08, 2023 284.00 286.00 272.00 278.00 3,777 -8.00(-2.80%)
Feb 07, 2023 286.00 288.00 272.00 286.00 9,412 +0.00(+0.00%)
Feb 06, 2023 300.00 304.00 286.00 286.00 7,267 -14.00(-4.67%)
Feb 03, 2023 294.00 312.00 286.00 300.00 11,560 +4.00(+1.35%)
Feb 02, 2023 270.00 304.00 270.00 296.00 23,977 +28.00(+10.45%)
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.