Australia markets closed

Tritium DCFC Limited (DCFCQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.5250+0.1150 (+28.05%)
At close: 01:28PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.41000.52500.41000.52500.52507,282
13 June 20240.50000.50000.41000.41000.41005,959
12 June 20240.92100.99000.50000.58000.580096,664
11 June 20240.71100.99000.71100.99000.99001,127
10 June 20240.99000.99000.99000.99000.99002,012
07 June 20240.99000.99000.71100.78070.78074,790
06 June 20240.67350.67350.67350.67350.67351,048
05 June 20240.65000.83990.65000.83990.83996,698
04 June 20240.99000.99000.71210.71350.713510,664
03 June 20240.80000.95000.80000.95000.95003,973
31 May 20240.97001.10000.83021.00001.000020,610
30 May 20240.66400.89400.66400.84030.84031,997
29 May 20240.99000.99000.99000.99000.99001,522
28 May 20240.65000.99000.65000.99000.99003,036
24 May 20240.65000.98000.65000.98000.98001,832
23 May 20240.65100.94930.65000.65000.65002,873
22 May 20240.65100.82000.65100.82000.8200591
21 May 20240.70100.82000.65000.82000.82002,911
20 May 20240.70000.85050.70000.85050.8505729
17 May 20240.94681.00000.68000.92300.92304,752
16 May 20240.79000.99000.64600.99000.99001,794
15 May 20240.69000.90790.69000.71000.71002,853
14 May 20240.73671.00000.69010.75440.75442,703
13 May 20241.00001.05000.77061.00001.00004,701
10 May 20240.66011.00000.66011.00001.00003,446
09 May 20240.62031.05000.62031.00001.00007,357
08 May 20241.00001.00000.67721.00001.00002,084
07 May 20240.73011.00000.73010.73010.73011,745
06 May 20240.89901.00000.72001.00001.00003,496
03 May 20241.00001.01000.80001.01001.01005,325
02 May 20240.76000.85000.76000.85000.85004,686
01 May 20240.71001.00000.71000.79000.79005,869
30 Apr 20240.82030.99000.74010.76000.76007,139
29 Apr 20240.91000.97000.81000.82030.820313,643
26 Apr 20240.81011.07000.81001.04001.040018,747
25 Apr 20240.87501.25000.77000.81010.810129,259
24 Apr 20240.89501.02000.89001.02001.020040,196
23 Apr 20241.02001.25000.89000.95000.950052,592
22 Apr 20240.36401.35000.28500.89000.8900204,342
19 Apr 20243.64003.64003.64003.64003.6400-
18 Apr 20243.64003.64003.64003.64003.6400-
17 Apr 20243.59004.17003.20003.64003.6400238,010
16 Apr 20243.97003.97003.50003.59003.590056,170
15 Apr 20244.19004.19003.76003.84013.840132,808
12 Apr 20244.98005.16004.10014.19004.190090,747
11 Apr 20246.95007.15355.01005.07955.0795157,848
10 Apr 20246.50007.43006.20006.95006.950048,344
09 Apr 20247.00007.16006.54006.62006.620040,184
08 Apr 20246.74007.28006.51006.99006.990062,158
05 Apr 20247.27007.48006.60006.69006.690035,871
04 Apr 20247.20007.88317.20007.31007.310035,505
03 Apr 20247.72007.94007.05007.26007.260051,409
02 Apr 20248.85009.40007.56007.84507.845073,950
02 Apr 20241:200 Stock split
01 Apr 202411.220011.22009.940010.060010.060030,278
28 Mar 202411.160011.60009.900010.700010.700032,482
27 Mar 202411.400011.500011.000011.200011.200013,004
26 Mar 202412.000012.020011.140011.400011.400015,566
25 Mar 202412.760013.000012.000012.020012.020011,463
22 Mar 202413.620013.800011.900011.920011.920015,148
21 Mar 202415.840016.000013.460013.620013.620016,605
20 Mar 202414.000014.400012.600014.400014.40009,882
19 Mar 202413.140014.500012.880013.800013.800014,653
18 Mar 202412.500013.200011.760013.140013.140020,717
15 Mar 202413.800013.800012.200012.500012.500021,816
14 Mar 202416.580016.580013.240013.400013.400027,163
13 Mar 202416.200016.840016.160016.280016.280010,387
12 Mar 202418.000018.160016.480017.380017.380012,232
11 Mar 202420.000020.000017.600017.980017.980010,820
08 Mar 202418.800019.980017.000019.600019.600017,332
07 Mar 202418.000018.800016.720018.400018.400013,277
06 Mar 202420.400020.480016.000017.600017.600026,096
05 Mar 202418.940020.440018.940020.160020.160010,832
04 Mar 202420.000020.020018.000018.740018.740030,737
01 Mar 202422.800022.940019.780019.940019.940051,661
29 Feb 202429.280029.400028.000028.400028.400011,938
28 Feb 202429.420029.420027.000028.600028.60009,375
27 Feb 202428.000031.520028.000029.020029.020011,357
26 Feb 202424.120029.600024.060027.980027.980011,758
23 Feb 202425.660025.660023.020024.000024.00008,768
22 Feb 202427.540027.740025.000025.700025.70008,700
21 Feb 202426.000028.400025.460027.320027.32007,470
20 Feb 202429.980030.400024.800028.000028.000020,494
16 Feb 202430.580030.580028.660030.100030.100015,483
15 Feb 202428.000031.040027.600030.620030.620035,287
14 Feb 202430.600030.600027.400027.800027.800024,503
13 Feb 202428.000030.100026.100029.980029.980027,694
12 Feb 202423.700028.540022.800028.500028.500041,100
09 Feb 202422.000024.900020.200024.600024.600037,561
08 Feb 202419.000022.020018.260021.600021.600038,359
07 Feb 202419.400020.500018.040018.740018.740038,382
06 Feb 202422.000022.000018.500020.560020.560077,867
05 Feb 202427.600028.720022.400022.600022.6000349,134
02 Feb 202425.000026.900024.480026.200026.20005,160
01 Feb 202423.160025.200023.140025.180025.18008,233
31 Jan 202424.000025.600022.400024.120024.120011,678
30 Jan 202424.400025.000022.400023.800023.800010,987
29 Jan 202424.000024.120022.300024.000024.000014,755
26 Jan 202424.200024.860022.000022.780022.780015,067
25 Jan 202427.080027.640023.440024.000024.000015,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...