Australia markets closed

Tritium DCFC Limited (DCFC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5000+0.0200 (+1.35%)
At close: 04:00PM EST
1.5000 0.00 (0.00%)
After hours: 07:48PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.47001.56001.43001.50001.50002,311,700
02 Feb 20231.35001.52001.35001.48001.48004,799,100
01 Feb 20231.33001.34001.26001.34001.34002,846,500
31 Jan 20231.31001.36001.28001.34001.34002,681,000
30 Jan 20231.39001.40001.30001.32001.32002,190,600
27 Jan 20231.33001.42001.30001.39001.39002,818,300
26 Jan 20231.39001.40001.28001.31001.31002,622,300
25 Jan 20231.44001.44001.34001.36001.36002,271,900
24 Jan 20231.41001.51001.40001.46001.46003,132,400
23 Jan 20231.37001.46001.31001.41001.41004,859,700
20 Jan 20231.40001.41001.28001.31001.31003,494,800
19 Jan 20231.46001.51001.36001.37001.37003,328,200
18 Jan 20231.63001.64001.45001.46001.46007,803,300
17 Jan 20232.11002.20001.58001.64001.640058,087,600
13 Jan 20231.50001.57001.45001.49001.4900791,300
12 Jan 20231.48001.54001.43001.53001.5300740,500
11 Jan 20231.55001.55001.45001.48001.4800679,500
10 Jan 20231.47001.58001.41001.48001.48001,336,700
09 Jan 20231.57001.58001.46501.47001.4700910,300
06 Jan 20231.50001.58001.39001.56001.5600662,400
05 Jan 20231.56001.56001.46001.50001.5000708,600
04 Jan 20231.52001.60001.45001.57001.5700679,400
03 Jan 20231.70001.74001.49001.50001.50001,132,000
30 Dec 20221.75001.83001.65001.68001.68001,288,000
29 Dec 20221.59001.92001.55001.75001.75009,880,000
28 Dec 20221.56001.72001.56001.59001.59001,505,500
27 Dec 20221.59001.62001.40001.55001.55001,435,900
23 Dec 20221.69001.71001.49501.57001.57001,808,200
22 Dec 20221.43001.68001.40001.60001.60005,259,900
21 Dec 20221.23001.35001.15001.34001.3400749,700
20 Dec 20221.26001.29001.16001.17001.1700687,400
19 Dec 20221.38001.41001.26001.26001.2600546,100
16 Dec 20221.30001.45001.22001.36001.36001,598,700
15 Dec 20221.23001.35001.21001.32001.3200917,500
14 Dec 20221.32001.32001.20001.25001.2500574,500
13 Dec 20221.28001.36001.21001.25001.2500674,300
12 Dec 20221.20001.31001.16001.30001.3000681,800
09 Dec 20221.08001.22001.06001.19001.1900777,600
08 Dec 20221.09001.12001.03201.11001.1100728,700
07 Dec 20221.20001.22001.08001.10001.1000986,900
06 Dec 20221.30001.32801.19001.22001.2200662,100
05 Dec 20221.34001.38001.25001.27001.2700669,800
02 Dec 20221.50001.50001.26201.34001.34002,260,100
01 Dec 20221.60001.61001.46001.49001.4900772,900
30 Nov 20221.48001.60001.48001.60001.60001,031,600
29 Nov 20221.55001.60001.46001.49001.4900921,300
28 Nov 20221.66001.71001.49001.55001.55001,425,700
25 Nov 20221.65001.72001.64001.66001.6600518,200
23 Nov 20221.65001.73001.62001.72001.7200700,000
22 Nov 20221.65001.72001.62001.65001.6500564,300
21 Nov 20221.67001.68001.59001.65001.65001,274,800
18 Nov 20221.67001.67801.60001.65001.6500781,800
17 Nov 20221.53001.68001.45001.67001.67001,264,300
16 Nov 20221.63001.64001.54001.56001.56001,051,800
15 Nov 20221.71001.78001.62001.63001.6300924,700
14 Nov 20221.76001.80001.62001.70001.7000869,600
11 Nov 20221.65501.77001.57001.73001.73001,047,600
10 Nov 20221.78001.78001.59501.61001.6100973,000
09 Nov 20222.00002.00001.58001.59001.59001,522,700
08 Nov 20221.86001.94001.78001.90001.90001,552,700
07 Nov 20221.75001.83001.66001.77001.77002,096,300
04 Nov 20221.65501.75001.63001.70001.70001,445,800
03 Nov 20221.90001.90001.60001.63001.63001,723,200
02 Nov 20222.06002.08001.82001.84001.84001,016,600
01 Nov 20222.10002.12801.93002.06002.06001,180,400
31 Oct 20221.91002.08501.90002.04002.04001,223,000
28 Oct 20222.00002.06001.85001.87001.87001,479,500
27 Oct 20222.18002.30002.02002.04002.0400811,500
26 Oct 20222.40002.40002.10002.12002.12001,101,900
25 Oct 20222.10002.42002.10002.33002.3300804,000
24 Oct 20222.24002.25002.03002.05002.0500672,400
21 Oct 20222.29002.30002.18002.19002.1900743,600
20 Oct 20222.50002.61002.33502.35002.3500593,400
19 Oct 20222.69002.69002.48002.52002.5200476,700
18 Oct 20222.90003.00002.59002.63002.6300386,400
17 Oct 20222.70002.83002.70002.80002.8000606,500
14 Oct 20222.59002.74002.52002.63002.6300604,200
13 Oct 20222.34002.64902.32002.56002.5600708,400
12 Oct 20222.36002.45002.33002.39002.3900420,900
11 Oct 20222.32002.40002.25502.34002.3400942,700
10 Oct 20222.74002.77002.31002.33002.3300905,300
07 Oct 20222.85002.85002.59002.65502.6550734,100
06 Oct 20222.91002.99202.80002.80002.8000987,000
05 Oct 20223.32003.35002.81002.88002.88001,214,800
04 Oct 20223.19503.64003.18003.31003.3100916,200
03 Oct 20223.22003.26003.06003.07003.0700492,100
30 Sept 20223.58003.72003.16003.19003.19001,030,700
29 Sept 20224.01004.01003.55003.55003.55002,435,600
28 Sept 20223.69003.98503.69003.90003.9000818,300
27 Sept 20223.99004.00003.68003.69003.6900893,600
26 Sept 20223.70004.11003.70003.89003.8900996,500
23 Sept 20224.17004.27303.55003.79003.79001,775,200
22 Sept 20224.98005.00004.33004.38004.3800795,900
21 Sept 20225.01005.11104.51004.95004.9500955,100
20 Sept 20225.55005.69005.00005.08005.08001,016,900
19 Sept 20225.95005.95005.51005.54005.5400638,700
16 Sept 20226.00006.08805.75005.87005.87001,742,500
15 Sept 20226.62006.78005.81006.23006.23001,575,400
14 Sept 20226.65007.05006.62006.88006.8800457,300
13 Sept 20226.59006.84006.53906.70006.7000444,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...