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 (%)
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.