DCFC

Tritium DCFC Historical Data

Company Name Stock Ticker Symbol Market Type
Tritium DCFC Ltd DCFC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.7% 8.54 09:07:16
Open Price Low Price High Price Close Price Prev Close
8.60
more quote information »

DCFC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.939.236.81328.16498,8041.6123.23%
1 Month5.909.235.8357.17296,1562.6444.75%
3 Months7.9010.355.436.94296,5180.648.1%
6 Months9.1810.555.438.11446,093-0.64-6.97%
1 Year11.0019.755.4312.211,585,522-2.46-22.36%
3 Years11.0019.755.4312.211,585,522-2.46-22.36%
5 Years11.0019.755.4312.211,585,522-2.46-22.36%

DCFC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 8.60 -0.54 -5.91% 9.02 9.02 8.19 502,972
Aug 15 2022 9.14 0.84 10.12% 8.39 9.23 8.3302 487,150
Aug 12 2022 8.30 1.18 16.57% 7.19 8.30 7.04 662,272
Aug 11 2022 7.12 -0.16 -2.2% 7.28 7.3488 7.08 243,950
Aug 10 2022 7.28 0.40 5.81% 6.93 7.28 6.8132 597,675
Aug 09 2022 6.88 -0.01 -0.15% 6.85 6.93 6.74 227,234
Aug 08 2022 6.89 0.14 2.07% 7.02 7.02 6.62 348,924
Aug 05 2022 6.75 -0.15 -2.17% 6.91 6.91 6.50 179,967
Aug 04 2022 6.90 0.44 6.81% 6.52 7.0442 6.435 406,701
Aug 03 2022 6.46 0.18 2.87% 6.34 6.49 6.32 283,156
Aug 02 2022 6.28 0.10 1.62% 6.15 6.345 6.12 191,882
Aug 01 2022 6.18 -0.42 -6.36% 6.50 6.50 6.155 157,697
Jul 29 2022 6.60 0.32 5.1% 6.49 6.7837 6.21 329,132
Jul 28 2022 6.28 0.10 1.62% 6.33 6.38 6.15 241,511
Jul 27 2022 6.18 0.31 5.28% 5.96 6.19 5.89 207,543
Jul 26 2022 5.87 -0.01 -0.17% 5.88 6.01 5.85 114,890
Jul 25 2022 5.88 -0.02 -0.34% 5.94 5.94 5.835 131,949
Jul 22 2022 5.90 -0.26 -4.22% 6.22 6.3518 5.87 163,894
Jul 21 2022 6.16 0.09 1.48% 6.05 6.17 5.95 212,409
Jul 20 2022 6.07 0.13 2.19% 5.90 6.15 5.90 232,204
Jul 19 2022 5.94 0.05 0.85% 5.90 6.03 5.89 262,480
Jul 18 2022 5.89 -0.14 -2.32% 6.01 6.10 5.82 226,724
See More Historical Prices »


Your Recent History
NASDAQ
DCFC
Tritium DC..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now