Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.590 4.170 3.200 3.640 237,908 +0.05(+1.39%)
Apr 16, 2024 3.970 3.970 3.500 3.590 56,080 -0.25(-6.51%)
Apr 15, 2024 4.190 4.190 3.760 3.840 32,690 -0.35(-8.35%)
Apr 12, 2024 4.980 5.160 4.100 4.190 90,747 -0.89(-17.51%)
Apr 11, 2024 6.950 7.154 5.010 5.080 157,574 -1.87(-26.91%)
Apr 10, 2024 6.500 7.430 6.200 6.950 48,035 +0.33(+4.98%)
Apr 09, 2024 7.000 7.160 6.540 6.620 39,802 -0.37(-5.29%)
Apr 08, 2024 6.740 7.280 6.510 6.990 62,158 +0.30(+4.48%)
Apr 05, 2024 7.270 7.480 6.600 6.690 35,871 -0.62(-8.48%)
Apr 04, 2024 7.200 7.883 7.200 7.310 35,461 +0.05(+0.69%)
Apr 03, 2024 7.720 7.940 7.050 7.260 51,406 -0.58(-7.46%)
Apr 02, 2024 8.850 9.400 7.560 7.845 73,727 +7.79(+15496.42%)
Apr 01, 2024 0.0600 0.0561 0.0497 0.0503 6,044,826 -0.00(-5.98%)
Mar 28, 2024 0.0558 0.0580 0.0535 0.0535 6,496,729 -0.00(-4.46%)
Mar 27, 2024 0.0570 0.0575 0.0550 0.0560 2,592,172 -0.00(-1.75%)
Mar 26, 2024 0.0600 0.0601 0.0557 0.0570 3,092,502 -0.00(-5.16%)
Mar 25, 2024 0.0638 0.0650 0.0600 0.0601 2,281,876 +0.00(+0.84%)
Mar 22, 2024 0.0681 0.0690 0.0595 0.0596 3,029,667 -0.01(-12.48%)
Mar 21, 2024 0.0792 0.0800 0.0673 0.0681 3,320,653 -0.00(-5.42%)
Mar 20, 2024 0.0700 0.0720 0.0630 0.0720 1,976,212 +0.00(+4.35%)
Mar 19, 2024 0.0657 0.0725 0.0644 0.0690 2,929,922 +0.00(+5.02%)
Mar 18, 2024 0.0625 0.0660 0.0588 0.0657 4,130,428 +0.00(+5.12%)
Mar 15, 2024 0.0690 0.0690 0.0610 0.0625 4,363,344 -0.00(-6.72%)
Mar 14, 2024 0.0829 0.0829 0.0662 0.0670 5,422,823 -0.01(-17.69%)
Mar 13, 2024 0.0810 0.0842 0.0808 0.0814 2,071,445 -0.01(-6.33%)
Mar 12, 2024 0.0900 0.0908 0.0824 0.0869 2,436,241 -0.00(-3.34%)
Mar 11, 2024 0.1000 0.1000 0.0880 0.0899 2,154,693 -0.01(-8.27%)
Mar 08, 2024 0.0940 0.0999 0.0850 0.0980 3,466,534 +0.01(+6.52%)
Mar 07, 2024 0.0900 0.0940 0.0836 0.0920 2,642,837 +0.00(+4.55%)
Mar 06, 2024 0.1020 0.1024 0.0800 0.0880 5,137,684 -0.01(-12.70%)
Mar 05, 2024 0.0947 0.1022 0.0947 0.1008 2,123,200 +0.01(+7.58%)
Mar 04, 2024 0.1000 0.1001 0.0900 0.0937 6,108,496 -0.01(-6.02%)
Mar 01, 2024 0.1140 0.1147 0.0989 0.0997 10,332,327 -0.04(-29.79%)
Feb 29, 2024 0.1464 0.1470 0.1400 0.1420 1,655,214 -0.00(-0.70%)
Feb 28, 2024 0.1471 0.1471 0.1350 0.1430 1,874,462 -0.00(-1.45%)
Feb 27, 2024 0.1400 0.1576 0.1400 0.1451 2,270,942 +0.01(+3.72%)
Feb 26, 2024 0.1206 0.1480 0.1203 0.1399 2,342,947 +0.02(+16.58%)
Feb 23, 2024 0.1283 0.1283 0.1151 0.1200 1,753,646 -0.01(-6.61%)
Feb 22, 2024 0.1377 0.1387 0.1250 0.1285 1,683,153 -0.01(-5.93%)
Feb 21, 2024 0.1300 0.1420 0.1273 0.1366 1,491,120 -0.00(-2.43%)
Feb 20, 2024 0.1500 0.1520 0.1240 0.1400 4,072,818 -0.01(-6.98%)
Feb 16, 2024 0.1529 0.1529 0.1433 0.1505 3,096,745 -0.00(-1.70%)
Feb 15, 2024 0.1400 0.1552 0.1380 0.1531 7,053,036 +0.01(+10.14%)
Feb 14, 2024 0.1530 0.1530 0.1370 0.1390 4,870,510 -0.01(-7.27%)
Feb 13, 2024 0.1400 0.1505 0.1305 0.1499 5,450,597 +0.01(+5.19%)
Feb 12, 2024 0.1200 0.1427 0.1140 0.1425 8,134,404 +0.02(+15.85%)
Feb 09, 2024 0.1100 0.1245 0.1010 0.1230 7,512,219 +0.01(+13.89%)
Feb 08, 2024 0.0950 0.1101 0.0913 0.1080 7,619,452 +0.01(+15.26%)
Feb 07, 2024 0.0970 0.1020 0.0902 0.0937 7,570,709 -0.01(-8.85%)
Feb 06, 2024 0.1100 0.1100 0.0925 0.1028 15,517,005 -0.01(-9.03%)
Feb 05, 2024 0.1380 0.1436 0.1120 0.1130 69,656,600 -0.02(-13.74%)
Feb 02, 2024 0.1250 0.1345 0.1224 0.1310 1,032,164 +0.01(+4.05%)
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.