Australia markets closed

Tritium DCFC Limited (DCFC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2200-0.0500 (-3.94%)
At close: 04:00PM EST
1.2100 -0.01 (-0.82%)
After hours: 07:56PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.30001.32801.19001.22001.2200662,100
05 Dec 20221.34001.38001.25001.27001.2700669,800
02 Dec 20221.50001.50001.26201.34001.34002,257,400
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
12 Sept 20226.90007.10006.85006.89006.8900533,800
09 Sept 20226.77006.95006.77006.83006.8300257,200
08 Sept 20227.13007.15006.77506.82006.8200279,100
07 Sept 20226.95007.00006.84006.90006.9000323,700
06 Sept 20226.81006.88506.52006.84006.8400225,300
02 Sept 20226.95006.95006.51006.60006.6000223,800
01 Sept 20226.80006.94006.45006.90006.9000219,800
31 Aug 20226.55007.00006.33506.94006.9400523,900
30 Aug 20226.55006.91006.53006.62006.6200225,800
29 Aug 20226.98007.00006.42006.46006.4600319,300
26 Aug 20227.50007.50006.88006.97006.9700236,200
25 Aug 20227.40007.55007.15007.26007.2600209,800
24 Aug 20227.37307.99007.26007.34007.3400278,800
23 Aug 20226.31007.40006.31007.31007.3100426,300
22 Aug 20226.90006.93006.09006.42006.4200582,600
19 Aug 20228.08008.24007.08007.08007.0800520,900
18 Aug 20228.26008.49007.62008.36008.3600427,400
17 Aug 20228.40008.60007.81008.49008.4900371,000
16 Aug 20229.02009.02008.19008.60008.6000503,000
15 Aug 20228.39009.23008.33009.14009.1400487,900
12 Aug 20227.19008.30007.04008.30008.3000662,900
11 Aug 20227.28007.34907.08007.12007.1200245,300
10 Aug 20226.93007.28006.81307.28007.2800597,600
09 Aug 20226.85006.93006.74006.88006.8800227,200
08 Aug 20226.90006.94006.62006.89006.8900348,900
05 Aug 20226.91006.91006.50006.75006.7500180,000
04 Aug 20226.45007.04406.43506.90006.9000406,700
03 Aug 20226.34006.49006.32006.46006.4600283,200
02 Aug 20226.15006.34506.12006.28006.2800191,900
01 Aug 20226.50006.50006.15506.18006.1800157,600
29 July 20226.49006.78406.21006.60006.6000329,100
28 July 20226.33006.38006.15006.28006.2800241,800
27 July 20225.96006.19005.89006.18006.1800207,500
26 July 20225.88006.01005.85005.87005.8700114,900
25 July 20225.94005.94005.83505.88005.8800131,900
22 July 20226.22006.35205.87005.90005.9000163,900
21 July 20226.05006.17005.95006.16006.1600212,500
20 July 20225.90006.15005.90006.07006.0700232,200
19 July 20225.90006.03005.89005.94005.9400262,500
18 July 20226.01006.10005.82005.89005.8900226,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...