Skip to main content

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

0.0997 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.1158 0.1260 0.1157 0.1259 1,642,888 +0.01(+4.39%)
Jan 31, 2024 0.1200 0.1280 0.1120 0.1206 2,320,058 +0.00(+1.34%)
Jan 30, 2024 0.1220 0.1250 0.1120 0.1190 2,176,771 -0.00(-0.83%)
Jan 29, 2024 0.1200 0.1206 0.1115 0.1200 2,900,792 +0.01(+5.36%)
Jan 26, 2024 0.1210 0.1243 0.1100 0.1139 3,013,458 -0.01(-5.08%)
Jan 25, 2024 0.1354 0.1382 0.1172 0.1200 3,017,276 -0.02(-11.37%)
Jan 24, 2024 0.1423 0.1450 0.1328 0.1354 1,165,341 -0.01(-5.31%)
Jan 23, 2024 0.1475 0.1475 0.1337 0.1430 1,146,285 -0.00(-0.49%)
Jan 22, 2024 0.1500 0.1526 0.1319 0.1437 1,673,673 +0.00(+1.91%)
Jan 19, 2024 0.1397 0.1440 0.1310 0.1410 1,331,604 +0.00(+0.64%)
Jan 18, 2024 0.1500 0.1500 0.1323 0.1401 2,490,923 -0.01(-5.34%)
Jan 17, 2024 0.1700 0.1680 0.1450 0.1480 2,184,720 -0.01(-6.92%)
Jan 16, 2024 0.1900 0.1795 0.1555 0.1590 3,316,243 -0.01(-6.42%)
Jan 12, 2024 0.1714 0.1799 0.1680 0.1699 981,791 +0.00(+0.06%)
Jan 11, 2024 0.1805 0.1861 0.1656 0.1698 2,168,737 -0.01(-5.93%)
Jan 10, 2024 0.1875 0.1900 0.1770 0.1805 1,588,447 -0.01(-3.01%)
Jan 09, 2024 0.1940 0.2005 0.1841 0.1861 1,359,613 -0.01(-6.48%)
Jan 08, 2024 0.1900 0.2100 0.1781 0.1990 2,922,578 +0.01(+5.01%)
Jan 05, 2024 0.1900 0.1950 0.1817 0.1895 1,419,918 +0.00(+1.07%)
Jan 04, 2024 0.2050 0.2082 0.1875 0.1875 2,150,458 -0.02(-8.54%)
Jan 03, 2024 0.2100 0.2199 0.2042 0.2050 737,525 -0.01(-4.30%)
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.