Various chartings for (BRN) BRAINCHIP HOLDINGS LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for BRN
|
Weekly    Format Enhanced Daily Prices for BRN    Basic |
End of day Prices (Enhanced format), last 120 Days for (BRN) BRAINCHIP HOLDINGS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Mar-18 Mon
| 0.355
| ###
| ###
| 0.355
| 6,079,242
| 2,188,527
| ###
| ###
| -17.8 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 7,776,874
| ###
| -2.8
| 15.5
| -17.5 |
2024-Mar-14 Thu
| 0.375
| ###
| 0.355
| ###
| 10,584,440
| 3,889,781
| ###
| 15.6
| -18.3 |
2024-Mar-13 Wed
| 0.385
| ###
| ###
| 0.375
| ###
| ###
| ###
| ###
| -18.8 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 0.375
| 26,740,046
| ###
| 2.7
| 84.4
| -18.8 |
2024-Mar-11 Mon
| 0.375
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -18.5 |
2024-Mar-08 Fri
| ###
| ###
| 0.385
| 0.385
| 14,393,629
| 5,757,451
| -7.2
| ###
| -19.3 |
2024-Mar-07 Thu
| ###
| 0.42
| 0.3925
| ###
| 18,356,371
| 7,457,275
| ###
| ###
| -20.3 |
2024-Mar-06 Wed
| 0.4
| ###
| 0.385
| ###
| 11,827,377
| ###
| -1.3
| ###
| -19.8 |
2024-Mar-05 Tue
| ###
| 0.44
| ###
| 0.41
| 19,477,872
| ###
| -5.7
| ###
| -20.5 |
2024-Mar-04 Mon
| ###
| 0.45
| ###
| ###
| ###
| 15,013,073
| 10.1
| ###
| -21.8 |
2024-Mar-01 Fri
| 0.385
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| 0.385
| ###
| ###
| ###
| 72.9
| -19.3 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 18.8
| 98.9
| ### |
2024-Feb-27 Tue
| 0.425
| ###
| ###
| ###
| 55,876,425
| 21,093,350
| ###
| 0.2
| ### |
2024-Feb-26 Mon
| 0.5
| ###
| 0.46
| 0.49
| 32,486,645
| ###
| ###
| ###
| -24.5 |
2024-Feb-23 Fri
| 0.48
| ###
| 0.455
| 0.49
| 78,672,628
| 38,942,950
| 2.1
| ###
| -24.5 |
2024-Feb-22 Thu
| ###
| 0.44
| ###
| 0.43
| 42,513,174
| ###
| 22.9
| 99.6
| -21.5 |
2024-Feb-21 Wed
| 0.345
| 0.355
| ###
| ###
| 11,142,829
| ###
| -1.4
| ###
| ### |
2024-Feb-20 Tue
| ###
| 0.385
| ###
| 0.355
| ###
| 9,405,122
| -1.4
| 23.2
| -17.8 |
2024-Feb-19 Mon
| 0.375
| ###
| ###
| ###
| 46,438,080
| ###
| ###
| 10.6
| ### |
2024-Feb-16 Fri
| 0.285
| ###
| 0.285
| ###
| 46,737,971
| ###
| ###
| 99.8
| ### |
2024-Feb-15 Thu
| 0.29
| ###
| 0.27
| 0.285
| 14,421,087
| ###
| -1.7
| 20.2
| -14.3 |
2024-Feb-14 Wed
| 0.24
| ###
| ###
| 0.275
| 30,920,376
| ###
| 14.6
| 98.8
| -13.8 |
2024-Feb-13 Tue
| 0.285
| ###
| 0.24
| 0.255
| 64,781,658
| 18,462,772
| -10.5
| 1.9
| -12.8 |
2024-Feb-12 Mon
| 0.23
| 0.275
| 0.23
| 0.26
| 27,775,674
| 7,013,357
| 13.0
| 98.6
| ### |
2024-Feb-09 Fri
| 0.2
| 0.245
| 0.2
| 0.225
| 19,386,070
| ###
| ###
| 97.5
| -11.3 |
2024-Feb-08 Thu
| 0.2
| ###
| ###
| 0.2
| ###
| 1,105,620
| ###
| 66.2
| ### |
2024-Feb-07 Wed
| ###
| 0.22
| ###
| ###
| 10,447,980
| 2,167,955
| ###
| 64.4
| -10.3 |
2024-Feb-06 Tue
| ###
| 0.2
| ###
| 0.2
| ###
| 2,687,059
| 17.6
| 99.3
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| ###
| 322,156
| ###
| ###
| -8.3 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| 85.8
| -8.3 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.1
| -8.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 2,424,042
| ###
| ###
| ###
| -8.0 |
2024-Jan-30 Tue
| ###
| 0.1675
| 0.1575
| ###
| ###
| ###
| ###
| ###
| -8.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.155
| 0.155
| ###
| ###
| ###
| ###
| -7.8 |
2024-Jan-25 Thu
| ###
| ###
| 0.155
| 0.155
| 2,977,953
| 476,472
| -3.1
| ###
| -7.8 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 0.155
| 2,407,953
| ###
| ###
| 88.5
| -7.8 |
2024-Jan-23 Tue
| 0.155
| ###
| ###
| 0.155
| ###
| ###
| ###
| ###
| -7.8 |
2024-Jan-22 Mon
| 0.155
| ###
| 0.1525
| ###
| ###
| ###
| 3.2
| ###
| -8.0 |
2024-Jan-19 Fri
| 0.155
| ###
| 0.155
| 0.155
| ###
| 320,371
| ###
| 70.2
| -7.8 |
2024-Jan-18 Thu
| ###
| 0.1625
| ###
| 0.155
| ###
| ###
| -3.1
| ###
| -7.8 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 3,107,354
| 504,945
| ###
| ###
| -8.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| ###
| 304,020
| ###
| 76.6
| -8.3 |
2024-Jan-15 Mon
| ###
| 0.1725
| 0.1625
| ###
| 6,564,981
| ###
| -2.9
| 18.5
| -8.3 |
2024-Jan-12 Fri
| 0.175
| 0.175
| ###
| ###
| 1,053,456
| 181,721
| -2.9
| 12.5
| -8.5 |
2024-Jan-11 Thu
| 0.175
| ###
| ###
| 0.175
| ###
| ###
| ###
| 70.3
| -8.8 |
2024-Jan-10 Wed
| ###
| 0.1775
| 0.1675
| ###
| ###
| ###
| ###
| ###
| -8.5 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 3,255,356
| 545,272
| ###
| 90.3
| -8.5 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 5,477,528
| ###
| ###
| 77.3
| -8.3 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 4,382,557
| 734,078
| ###
| 70.5
| -8.5 |
2024-Jan-04 Thu
| ###
| 0.175
| ###
| ###
| ###
| 1,325,543
| -2.9
| 12.3
| -8.3 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 0.175
| 5,877,885
| 1,028,629
| -2.8
| 17.4
| -8.8 |
2024-Jan-02 Tue
| 0.175
| ###
| 0.1725
| ###
| ###
| 508,880
| 2.9
| ###
| -9.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 5,881,186
| ###
| -5.6
| 4.0
| -8.5 |
2023-Dec-28 Thu
| ###
| 0.185
| 0.175
| ###
| ###
| ###
| ###
| 62.7
| -9.0 |
2023-Dec-27 Wed
| ###
| 0.185
| 0.1725
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2023-Dec-22 Fri
| 0.175
| 0.185
| 0.1725
| ###
| ###
| 2,028,157
| 2.9
| 87.7
| -9.0 |
2023-Dec-21 Thu
| ###
| 0.1825
| 0.175
| 0.175
| ###
| ###
| -2.8
| ###
| -8.8 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 6,014,474
| 1,112,677
| ###
| ###
| -9.0 |
2023-Dec-19 Tue
| 0.185
| ###
| ###
| ###
| ###
| 786,452
| ###
| ###
| -9.0 |
2023-Dec-18 Mon
| 0.185
| 0.185
| ###
| 0.185
| 2,099,259
| ###
| ###
| 67.3
| -9.3 |
2023-Dec-15 Fri
| 0.175
| 0.185
| 0.1725
| 0.185
| ###
| 1,968,487
| ###
| 92.4
| -9.3 |
2023-Dec-14 Thu
| 0.175
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| -8.8 |
2023-Dec-13 Wed
| ###
| 0.185
| ###
| ###
| ###
| 1,013,353
| -5.6
| 7.7
| -8.5 |
2023-Dec-12 Tue
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| 10.6
| -9.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.185
| 0.185
| 4,682,987
| ###
| ###
| ###
| -9.3 |
2023-Dec-08 Fri
| ###
| 0.2
| ###
| 0.185
| 11,947,476
| 2,270,020
| 2.8
| 84.5
| -9.3 |
2023-Dec-07 Thu
| 0.185
| ###
| ###
| ###
| 6,357,945
| ###
| ###
| 18.2
| -9.0 |
2023-Dec-06 Wed
| 0.185
| ###
| 0.1825
| ###
| 5,889,853
| ###
| ###
| ###
| -9.5 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2023-Dec-04 Mon
| ###
| 0.21
| 0.185
| 0.185
| 16,752,146
| 3,308,548
| -9.8
| 3.6
| -9.3 |
2023-Dec-01 Fri
| 0.22
| 0.22
| 0.2
| ###
| ###
| 1,649,951
| ###
| 5.6
| -10.3 |
2023-Nov-30 Thu
| ###
| 0.245
| 0.22
| 0.22
| ###
| 11,839,978
| -6.4
| 5.2
| ### |
2023-Nov-29 Wed
| 0.22
| 0.2475
| ###
| 0.23
| ###
| 4,061,747
| 4.5
| 90.4
| -11.5 |
2023-Nov-28 Tue
| ###
| 0.225
| ###
| 0.22
| 11,901,247
| ###
| 12.8
| ###
| ### |
2023-Nov-27 Mon
| 0.2
| ###
| ###
| ###
| 3,847,622
| 769,524
| ###
| ###
| -9.8 |
2023-Nov-24 Fri
| 0.185
| ###
| 0.185
| 0.2
| 6,470,454
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| 0.185
| ###
| 1,256,389
| ###
| 18.5
| -9.3 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 0.185
| 9,837,628
| 1,844,555
| -5.1
| ###
| -9.3 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.8 |
2023-Nov-20 Mon
| ###
| 0.2
| 0.185
| 0.185
| 9,421,625
| ###
| -5.1
| ###
| -9.3 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 8,685,179
| 1,715,322
| ###
| 68.8
| -9.8 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 0.2
| 3,715,676
| ###
| ###
| 86.6
| ### |
2023-Nov-15 Wed
| 0.21
| 0.21
| ###
| ###
| ###
| 1,237,983
| -7.1
| ###
| -9.8 |
2023-Nov-14 Tue
| ###
| 0.21
| ###
| 0.2
| 8,374,453
| 1,695,826
| ###
| 83.3
| ### |
2023-Nov-13 Mon
| 0.22
| 0.22
| ###
| ###
| ###
| 1,957,680
| ###
| 2.3
| -9.8 |
2023-Nov-10 Fri
| 0.21
| 0.22
| 0.2
| 0.21
| 6,171,252
| ###
| ###
| 68.8
| -10.5 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 0.21
| ###
| 3,828,453
| ###
| 2.6
| -10.5 |
2023-Nov-08 Wed
| ###
| 0.25
| ###
| 0.25
| 31,167,355
| 6,700,981
| 38.9
| 99.9
| -12.5 |
2023-Nov-07 Tue
| 0.175
| 0.185
| 0.175
| ###
| ###
| ###
| 2.9
| 86.1
| -9.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 4,372,140
| 765,124
| ###
| ###
| -9.0 |
2023-Nov-03 Fri
| ###
| ###
| 0.1675
| ###
| ###
| 1,243,441
| ###
| 61.1
| -8.5 |
2023-Nov-02 Thu
| ###
| 0.175
| ###
| ###
| ###
| ###
| -2.9
| 13.8
| -8.3 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| 87.4
| -8.3 |
2023-Oct-31 Tue
| ###
| ###
| 0.155
| 0.155
| 5,925,470
| 962,888
| ###
| 7.4
| -7.8 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| -8.3 |
2023-Oct-27 Fri
| 0.175
| 0.175
| ###
| ###
| ###
| 1,043,425
| -2.9
| 14.6
| -8.5 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 0.175
| 6,503,749
| 1,138,156
| -2.8
| 17.3
| -8.8 |
2023-Oct-25 Wed
| 0.185
| ###
| 0.175
| ###
| 4,371,673
| ###
| ###
| ###
| -9.0 |
2023-Oct-24 Tue
| 0.175
| 0.1875
| ###
| ###
| 5,296,722
| 946,789
| 2.9
| ###
| -9.0 |
2023-Oct-23 Mon
| 0.185
| ###
| 0.175
| 0.185
| ###
| 804,782
| ###
| ###
| -9.3 |
2023-Oct-20 Fri
| 0.175
| 0.185
| ###
| ###
| 5,464,551
| 969,957
| 2.9
| ###
| -9.0 |
2023-Oct-19 Thu
| 0.175
| ###
| ###
| 0.175
| 8,091,058
| ###
| ###
| ###
| -8.8 |
2023-Oct-18 Wed
| ###
| 0.185
| 0.175
| ###
| ###
| ###
| ###
| 71.8
| -9.0 |
2023-Oct-17 Tue
| 0.185
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2023-Oct-16 Mon
| ###
| ###
| 0.175
| 0.185
| 6,575,525
| 1,216,472
| -5.1
| ###
| -9.3 |
2023-Oct-13 Fri
| 0.185
| ###
| 0.185
| ###
| 14,802,671
| 2,886,520
| ###
| 88.8
| -9.5 |
2023-Oct-12 Thu
| 0.175
| 0.185
| 0.175
| 0.185
| 8,558,657
| 1,540,558
| ###
| 94.7
| -9.3 |
2023-Oct-11 Wed
| ###
| 0.2075
| ###
| 0.175
| ###
| ###
| ###
| 0.8
| -8.8 |
2023-Oct-10 Tue
| 0.175
| ###
| ###
| 0.2
| ###
| 6,572,589
| 14.3
| 98.7
| ### |
2023-Oct-09 Mon
| 0.155
| 0.175
| ###
| ###
| 20,209,125
| 3,283,982
| 9.7
| ###
| -8.5 |
2023-Oct-06 Fri
| ###
| ###
| 0.145
| ###
| 21,321,759
| 3,358,177
| ###
| ###
| -7.5 |
2023-Oct-05 Thu
| ###
| 0.175
| ###
| ###
| 6,082,451
| ###
| -2.9
| 15.7
| -8.3 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.3
| -8.3 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.0 |
2023-Oct-02 Mon
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| -9.8 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 8,461,848
| ###
| 5.6
| 91.7
| -9.5 |
2023-Sep-28 Thu
| ###
| 0.185
| 0.175
| ###
| 7,474,329
| 1,345,379
| ###
| 68.1
| -9.0 |
2023-Sep-27 Wed
| 0.185
| ###
| ###
| ###
| 18,538,981
| ###
| ###
| ###
| -9.0 |
|
Enhanced    Basic Format Daily Prices for BRN    Bottom |
Basic Prices for BRN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 14:09:37 thru 2024-03-19 14:09:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|