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 17, 2024 0 +0.00(+0.00%)
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 73,728 -2.22(-22.02%)
Apr 01, 2024 12.00 11.22 9.940 10.06 30,224 -0.64(-5.98%)
Mar 28, 2024 11.16 11.60 10.70 10.70 32,483 -0.50(-4.46%)
Mar 27, 2024 11.40 11.50 11.00 11.20 12,960 -0.20(-1.75%)
Mar 26, 2024 12.00 12.02 11.14 11.40 15,462 -0.62(-5.16%)
Mar 25, 2024 12.76 13.00 12.00 12.02 11,409 +0.10(+0.84%)
Mar 22, 2024 13.62 13.80 11.90 11.92 15,148 -1.70(-12.48%)
Mar 21, 2024 15.84 16.00 13.46 13.62 16,603 -0.78(-5.42%)
Mar 20, 2024 14.00 14.40 12.60 14.40 9,881 +0.60(+4.35%)
Mar 19, 2024 13.14 14.50 12.88 13.80 14,649 +0.66(+5.02%)
Mar 18, 2024 12.50 13.20 11.76 13.14 20,652 +0.64(+5.12%)
Mar 15, 2024 13.80 13.80 12.20 12.50 21,816 -0.90(-6.72%)
Mar 14, 2024 16.58 16.58 13.24 13.40 27,114 -2.88(-17.69%)
Mar 13, 2024 16.20 16.84 16.16 16.28 10,357 -1.10(-6.33%)
Mar 12, 2024 18.00 18.16 16.48 17.38 12,181 -0.60(-3.34%)
Mar 11, 2024 20.00 20.00 17.60 17.98 10,773 -1.62(-8.27%)
Mar 08, 2024 18.80 19.98 17.00 19.60 17,332 +1.20(+6.52%)
Mar 07, 2024 18.00 18.80 16.72 18.40 13,214 +0.80(+4.55%)
Mar 06, 2024 20.40 20.48 16.00 17.60 25,688 -2.56(-12.70%)
Mar 05, 2024 18.94 20.44 18.94 20.16 10,616 +1.42(+7.58%)
Mar 04, 2024 20.00 20.02 18.00 18.74 30,542 -1.20(-6.02%)
Mar 01, 2024 22.80 22.94 19.78 19.94 51,661 -8.46(-29.79%)
Feb 29, 2024 29.28 29.40 28.00 28.40 8,276 -0.20(-0.70%)
Feb 28, 2024 29.42 29.42 27.00 28.60 9,372 -0.42(-1.45%)
Feb 27, 2024 28.00 31.52 28.00 29.02 11,354 +1.04(+3.72%)
Feb 26, 2024 24.12 29.60 24.06 27.98 11,714 +3.98(+16.58%)
Feb 23, 2024 25.66 25.66 23.02 24.00 8,768 -1.70(-6.61%)
Feb 22, 2024 27.54 27.74 25.00 25.70 8,415 -1.62(-5.93%)
Feb 21, 2024 26.00 28.40 25.46 27.32 7,455 -0.68(-2.43%)
Feb 20, 2024 30.00 30.40 24.80 28.00 20,364 -2.10(-6.98%)
Feb 16, 2024 30.58 30.58 28.66 30.10 15,483 -0.52(-1.70%)
Feb 15, 2024 28.00 31.04 27.60 30.62 35,265 +2.82(+10.14%)
Feb 14, 2024 30.60 30.60 27.40 27.80 24,352 -2.18(-7.27%)
Feb 13, 2024 28.00 30.10 26.10 29.98 27,252 +1.48(+5.19%)
Feb 12, 2024 24.00 28.54 22.80 28.50 40,672 +3.90(+15.85%)
Feb 09, 2024 22.00 24.90 20.20 24.60 37,561 +3.00(+13.89%)
Feb 08, 2024 19.00 22.02 18.26 21.60 38,097 +2.86(+15.26%)
Feb 07, 2024 19.40 20.40 18.04 18.74 37,853 -1.82(-8.85%)
Feb 06, 2024 22.00 22.00 18.50 20.56 77,585 -2.04(-9.03%)
Feb 05, 2024 27.60 28.72 22.40 22.60 348,283 -3.60(-13.74%)
Feb 02, 2024 25.00 26.90 24.48 26.20 5,160 +1.02(+4.05%)
Feb 01, 2024 23.16 25.20 23.14 25.18 8,214 +1.06(+4.39%)
Jan 31, 2024 24.00 25.60 22.40 24.12 11,600 +0.32(+1.34%)
Jan 30, 2024 24.40 25.00 22.40 23.80 10,883 -0.20(-0.83%)
Jan 29, 2024 24.00 24.12 22.30 24.00 14,503 +1.22(+5.36%)
Jan 26, 2024 24.20 24.86 22.00 22.78 15,067 -1.22(-5.08%)
Jan 25, 2024 27.08 27.64 23.44 24.00 15,086 -3.08(-11.37%)
Jan 24, 2024 28.46 29.00 26.56 27.08 5,826 -1.52(-5.31%)
Jan 23, 2024 29.50 29.50 26.74 28.60 5,731 -0.14(-0.49%)
Jan 22, 2024 30.00 30.52 26.38 28.74 8,368 +0.54(+1.91%)
Jan 19, 2024 27.94 28.80 26.20 28.20 6,658 +0.18(+0.64%)
Jan 18, 2024 30.00 30.00 26.46 28.02 12,454 -1.58(-5.34%)
Jan 17, 2024 34.00 33.60 29.00 29.60 10,923 -2.20(-6.92%)
Jan 16, 2024 38.00 35.90 31.10 31.80 16,581 -2.18(-6.42%)
Jan 12, 2024 34.28 35.98 33.60 33.98 4,908 +0.02(+0.06%)
Jan 11, 2024 36.10 37.22 33.12 33.96 10,843 -2.14(-5.93%)
Jan 10, 2024 37.50 38.00 35.40 36.10 7,942 -1.12(-3.01%)
Jan 09, 2024 38.80 40.10 36.82 37.22 6,798 -2.58(-6.48%)
Jan 08, 2024 38.00 42.00 35.62 39.80 14,612 +1.90(+5.01%)
Jan 05, 2024 38.00 39.00 36.34 37.90 7,099 +0.40(+1.07%)
Jan 04, 2024 41.00 41.64 37.50 37.50 10,752 -3.50(-8.54%)
Jan 03, 2024 42.00 43.98 40.84 41.00 3,687 -1.84(-4.30%)
Jan 02, 2024 44.02 44.88 42.80 42.84 3,806 -1.16(-2.64%)
Dec 29, 2023 44.80 47.08 42.32 44.00 5,846 -2.00(-4.35%)
Dec 28, 2023 45.28 50.00 44.00 46.00 12,164 -0.14(-0.30%)
Dec 27, 2023 46.00 47.40 44.00 46.14 6,738 +0.94(+2.08%)
Dec 26, 2023 40.10 46.80 40.10 45.20 8,964 +5.20(+13.00%)
Dec 22, 2023 42.62 43.00 39.22 40.00 9,151 +0.00(+0.00%)
Dec 21, 2023 42.30 43.46 38.90 40.00 4,673 -2.00(-4.76%)
Dec 20, 2023 41.58 45.00 40.00 42.00 7,670 +0.40(+0.96%)
Dec 19, 2023 40.96 43.20 38.90 41.60 5,630 +1.38(+3.43%)
Dec 18, 2023 41.20 41.20 39.26 40.22 4,722 -1.78(-4.24%)
Dec 15, 2023 41.26 42.00 38.36 42.00 4,129 +2.34(+5.90%)
Dec 14, 2023 39.30 43.26 39.00 39.66 13,077 +1.20(+3.12%)
Dec 13, 2023 38.00 39.38 36.00 38.46 7,222 +0.92(+2.45%)
Dec 12, 2023 38.00 39.50 36.80 37.54 4,443 -0.76(-1.98%)
Dec 11, 2023 41.14 42.00 36.00 38.30 13,301 -3.30(-7.93%)
Dec 08, 2023 44.00 44.86 40.10 41.60 18,523 -2.48(-5.63%)
Dec 07, 2023 42.42 45.76 42.38 44.08 6,114 +1.48(+3.47%)
Dec 06, 2023 38.00 47.00 36.10 42.60 26,449 +5.20(+13.90%)
Dec 05, 2023 36.96 40.00 35.80 37.40 12,571 +0.22(+0.59%)
Dec 04, 2023 36.60 38.34 34.66 37.18 26,090 +2.02(+5.75%)
Dec 01, 2023 35.00 36.00 34.00 35.16 21,149 +1.10(+3.23%)
Nov 30, 2023 35.24 35.40 34.00 34.06 8,871 +0.06(+0.18%)
Nov 29, 2023 34.58 34.58 33.00 34.00 11,870 +0.14(+0.41%)
Nov 28, 2023 37.32 37.32 32.50 33.86 30,341 -4.14(-10.89%)
Nov 27, 2023 38.00 38.00 36.60 38.00 9,243 -1.00(-2.56%)
Nov 24, 2023 39.86 40.00 38.34 39.00 5,477 -0.48(-1.22%)
Nov 22, 2023 38.88 39.88 37.90 39.48 4,283 -0.52(-1.30%)
Nov 21, 2023 40.00 41.38 38.00 40.00 6,318 -0.24(-0.60%)
Nov 20, 2023 38.60 42.64 38.60 40.24 9,170 +1.24(+3.18%)
Nov 17, 2023 39.44 39.84 36.00 39.00 6,336 +1.24(+3.28%)
Nov 16, 2023 39.56 39.98 36.00 37.76 7,729 -2.04(-5.13%)
Nov 15, 2023 42.42 42.48 39.60 39.80 10,275 -1.10(-2.69%)
Nov 14, 2023 42.00 46.00 39.70 40.90 14,907 -2.50(-5.76%)
Nov 13, 2023 48.00 47.98 41.46 43.40 7,916 -4.52(-9.43%)
Nov 10, 2023 41.58 48.20 40.00 47.92 5,714 +7.68(+19.09%)
Nov 09, 2023 40.00 42.28 39.60 40.24 6,988 +0.18(+0.45%)
Nov 08, 2023 46.00 46.50 39.20 40.06 15,846 -2.96(-6.88%)
Nov 07, 2023 41.18 44.00 38.92 43.02 11,644 +0.42(+0.99%)
Nov 06, 2023 47.10 50.68 40.68 42.60 10,198 -2.40(-5.33%)
Nov 03, 2023 38.00 47.28 37.68 45.00 16,743 +7.68(+20.58%)
Nov 02, 2023 41.34 42.00 36.38 37.32 13,512 -3.48(-8.53%)
Nov 01, 2023 40.20 41.60 36.50 40.80 8,200 +0.74(+1.85%)
Oct 31, 2023 38.18 41.04 36.20 40.06 15,446 +4.86(+13.81%)
Oct 30, 2023 45.20 45.20 32.32 35.20 28,810 -9.26(-20.83%)
Oct 27, 2023 46.68 46.68 44.34 44.46 5,391 -1.64(-3.56%)
Oct 26, 2023 46.00 47.06 44.02 46.10 4,798 +0.10(+0.22%)
Oct 25, 2023 52.00 52.00 44.02 46.00 9,580 -5.80(-11.20%)
Oct 24, 2023 50.00 53.66 48.84 51.80 4,563 +2.68(+5.46%)
Oct 23, 2023 58.00 59.00 48.00 49.12 19,326 -9.88(-16.75%)
Oct 20, 2023 60.00 62.00 58.00 59.00 6,270 -0.02(-0.03%)
Oct 19, 2023 68.00 69.00 59.00 59.02 11,756 -10.98(-15.69%)
Oct 18, 2023 74.00 74.14 68.00 70.00 2,946 -4.88(-6.52%)
Oct 17, 2023 71.92 74.88 66.00 74.88 5,904 +2.28(+3.14%)
Oct 16, 2023 75.60 74.90 70.18 72.60 4,571 -2.20(-2.94%)
Oct 13, 2023 70.36 74.80 68.80 74.80 4,328 +4.40(+6.25%)
Oct 12, 2023 76.00 76.96 68.50 70.40 8,321 -4.66(-6.21%)
Oct 11, 2023 95.48 96.00 70.72 75.06 20,733 -10.94(-12.72%)
Oct 10, 2023 74.00 88.00 72.84 86.00 16,411 +12.50(+17.01%)
Oct 09, 2023 64.00 73.96 62.02 73.50 7,065 +9.50(+14.84%)
Oct 06, 2023 61.46 64.00 59.40 64.00 6,519 +2.20(+3.56%)
Oct 05, 2023 66.00 66.00 58.36 61.80 7,809 -0.92(-1.47%)
Oct 04, 2023 55.46 65.48 55.16 62.72 14,260 +8.16(+14.96%)
Oct 03, 2023 56.00 57.00 54.00 54.56 11,812 -2.28(-4.01%)
Oct 02, 2023 60.00 61.00 55.92 56.84 14,145 -3.72(-6.14%)
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.