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 -0.018 |
2022-Aug-12 Fri
| 1.145
| ###
| ###
| ###
| ###
| 7,848,486
| -2.6
| ###
| -61.9 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| 9,023,474
| ###
| -0.4
| ###
| -64.4 |
2022-Aug-10 Wed
| ###
| 1.1625
| ###
| ###
| 10,243,380
| ###
| -3.1
| ###
| -61.4 |
2022-Aug-09 Tue
| ###
| 1.21
| 1.125
| ###
| ###
| 12,597,083
| 3.5
| 86.3
| ### |
2022-Aug-08 Mon
| 1.125
| ###
| ###
| ###
| 6,837,057
| ###
| 0.9
| 70.1
| -63.1 |
2022-Aug-05 Fri
| 1.145
| ###
| ###
| ###
| ###
| 9,918,078
| ###
| ###
| -62.8 |
2022-Aug-04 Thu
| ###
| ###
| ###
| 1.145
| 9,722,358
| 11,083,488
| ###
| ###
| ### |
2022-Aug-03 Wed
| 1.055
| 1.125
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 10,204,750
| ###
| 0.5
| ###
| -57.8 |
2022-Aug-01 Mon
| ###
| ###
| ###
| 1.025
| ###
| ###
| -7.7
| 7.7
| -56.9 |
2022-Jul-29 Fri
| 1.285
| ###
| 1.075
| 1.085
| ###
| ###
| ###
| ###
| -60.3 |
2022-Jul-28 Thu
| 1.325
| ###
| 1.27
| 1.27
| ###
| 26,118,272
| -4.2
| 7.6
| -70.6 |
2022-Jul-27 Wed
| ###
| 1.26
| ###
| 1.26
| 14,244,625
| 17,164,773
| ###
| ###
| -70.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 6,440,622
| 7,471,121
| 1.8
| 81.0
| -64.4 |
2022-Jul-25 Mon
| ###
| 1.175
| 1.125
| ###
| ###
| 11,320,724
| ###
| ###
| -64.4 |
2022-Jul-22 Fri
| 1.24
| 1.245
| 1.125
| ###
| ###
| ###
| ###
| ###
| -65.6 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| ###
| 20,532,622
| ###
| ###
| -66.9 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| ###
| 17,725,178
| 8.7
| ###
| -62.8 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 13,467,946
| 13,131,247
| ###
| 91.7
| -55.0 |
2022-Jul-18 Mon
| 0.885
| 0.985
| 0.885
| 0.985
| ###
| 9,267,778
| ###
| ###
| -54.7 |
2022-Jul-15 Fri
| 0.855
| 0.8775
| ###
| ###
| 5,961,722
| 5,104,724
| 1.2
| 78.2
| -48.1 |
2022-Jul-14 Thu
| 0.845
| 0.87
| 0.825
| 0.855
| 6,524,379
| ###
| 1.2
| ###
| -47.5 |
2022-Jul-13 Wed
| ###
| 0.845
| 0.8
| 0.845
| ###
| 6,561,443
| 3.7
| 90.2
| -46.9 |
2022-Jul-12 Tue
| 0.88
| 0.885
| ###
| ###
| ###
| 8,582,679
| -8.5
| ###
| -44.7 |
2022-Jul-11 Mon
| ###
| ###
| ###
| 0.87
| 6,330,051
| ###
| ###
| 21.0
| ### |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 11,311,770
| ###
| ###
| 4.0
| -50.3 |
2022-Jul-07 Thu
| 0.975
| ###
| ###
| ###
| ###
| 7,887,844
| ###
| 14.8
| -52.2 |
2022-Jul-06 Wed
| ###
| ###
| 0.945
| ###
| ###
| ###
| ###
| 78.7
| -53.9 |
2022-Jul-05 Tue
| 0.855
| ###
| 0.845
| ###
| 9,055,747
| 8,082,254
| 9.9
| ###
| -52.2 |
2022-Jul-04 Mon
| 0.855
| 0.88
| 0.8375
| 0.85
| 7,159,189
| 6,147,953
| -0.6
| ###
| -47.2 |
2022-Jul-01 Fri
| 0.81
| 0.845
| ###
| 0.84
| ###
| ###
| ###
| 81.8
| ### |
2022-Jun-30 Thu
| ###
| 0.85
| 0.8
| 0.8
| 10,075,371
| 8,312,181
| ###
| ###
| -44.4 |
2022-Jun-29 Wed
| 0.88
| 0.88
| ###
| ###
| ###
| 6,852,849
| ###
| ###
| -46.4 |
2022-Jun-28 Tue
| ###
| ###
| 0.88
| 0.88
| 8,197,429
| 7,377,686
| -4.3
| ###
| -48.9 |
2022-Jun-27 Mon
| 0.945
| 0.955
| ###
| 0.925
| ###
| 9,483,126
| ###
| 26.2
| -51.4 |
2022-Jun-24 Fri
| 0.87
| ###
| 0.87
| 0.925
| 8,380,773
| ###
| 6.3
| 83.1
| -51.4 |
2022-Jun-23 Thu
| ###
| ###
| 0.87
| 0.87
| 7,979,380
| 7,101,648
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| ###
| 0.885
| 0.885
| 10,571,041
| ###
| -5.3
| ###
| ### |
2022-Jun-21 Tue
| 0.925
| ###
| ###
| ###
| ###
| 11,849,959
| -0.5
| ###
| ### |
2022-Jun-20 Mon
| 0.945
| ###
| ###
| ###
| 12,936,148
| 11,998,277
| -3.2
| ###
| ### |
2022-Jun-17 Fri
| 0.83
| ###
| ###
| ###
| 57,899,277
| 49,793,378
| ###
| 95.8
| -50.3 |
2022-Jun-16 Thu
| 0.82
| 0.88
| ###
| 0.86
| 18,203,843
| 15,427,756
| 4.9
| 89.5
| -47.8 |
2022-Jun-15 Wed
| ###
| 0.845
| 0.78
| 0.78
| ###
| 9,173,341
| -6.6
| 12.7
| ### |
2022-Jun-14 Tue
| ###
| 0.84
| ###
| 0.84
| 27,139,881
| 21,779,754
| 4.3
| ###
| ### |
2022-Jun-10 Fri
| 0.875
| 0.89
| 0.855
| 0.875
| ###
| 11,099,652
| ###
| ###
| ### |
2022-Jun-09 Thu
| ###
| 0.945
| 0.8925
| ###
| ###
| 11,359,346
| -4.3
| 20.5
| -50.0 |
2022-Jun-08 Wed
| ###
| 1.025
| ###
| ###
| ###
| ###
| ###
| ###
| -52.8 |
2022-Jun-07 Tue
| 1.025
| ###
| ###
| 1
| ###
| 11,525,422
| ###
| 33.4
| -55.6 |
2022-Jun-06 Mon
| ###
| ###
| ###
| 1.025
| 9,589,044
| ###
| -3.8
| 19.7
| -56.9 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| ###
| 9,328,981
| ###
| 20.6
| ### |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 9,776,174
| 10,631,589
| -2.7
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 8,483,725
| 9,501,772
| -2.6
| 31.6
| -61.4 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 13,852,022
| 15,618,154
| ###
| ###
| -63.1 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| ###
| 12,326,153
| 1.3
| ###
| -62.8 |
2022-May-27 Fri
| ###
| ###
| ###
| 1.085
| ###
| 11,794,958
| ###
| ###
| -60.3 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 17,074,371
| 18,440,320
| ###
| 36.2
| -58.9 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 26,068,783
| ###
| -9.5
| ###
| ### |
2022-May-24 Tue
| 1.325
| 1.345
| ###
| ###
| 34,726,220
| 43,147,328
| ###
| 1.4
| -63.9 |
2022-May-23 Mon
| 1.21
| ###
| ###
| 1.27
| ###
| ###
| 5.0
| 93.6
| -70.6 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 18,619,589
| 21,598,723
| 3.5
| 84.4
| ### |
2022-May-19 Thu
| ###
| ###
| 1.075
| ###
| ###
| 18,222,429
| 0.5
| ###
| ### |
2022-May-18 Wed
| ###
| ###
| 1.155
| ###
| 18,135,644
| ###
| ###
| 64.6
| -65.6 |
2022-May-17 Tue
| 1.125
| 1.155
| 1.085
| ###
| 11,865,580
| 13,289,449
| ###
| ###
| ### |
2022-May-16 Mon
| 1.155
| ###
| ###
| ###
| 23,011,571
| ###
| ###
| 16.8
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| ###
| 25,468,183
| 5.2
| 88.3
| -61.9 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 17,021,370
| ###
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| 1.085
| ###
| ###
| 19,363,185
| 20,234,528
| ###
| 79.8
| ### |
2022-May-10 Tue
| ###
| 1.225
| ###
| 1.21
| 38,882,883
| 43,937,657
| ###
| 99.8
| -67.2 |
2022-May-09 Mon
| ###
| 1.225
| ###
| 1.21
| 38,882,883
| 43,937,657
| ###
| 99.8
| -67.2 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| ###
| 40,125,881
| ###
| ###
| -58.9 |
2022-May-05 Thu
| ###
| ###
| 0.945
| 1.025
| ###
| ###
| ###
| ###
| -56.9 |
2022-May-04 Wed
| 0.945
| 0.955
| 0.9075
| ###
| ###
| ###
| -1.6
| 46.9
| ### |
2022-May-03 Tue
| ###
| ###
| 0.9325
| ###
| 5,193,374
| ###
| ###
| 74.5
| -51.9 |
2022-May-02 Mon
| 0.945
| ###
| ###
| ###
| 9,783,686
| 9,147,746
| -2.6
| ###
| ### |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 12,389,140
| 11,955,520
| 4.3
| 89.3
| -54.4 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| ###
| 5,125,129
| ###
| 64.1
| ### |
2022-Apr-27 Wed
| ###
| ###
| 0.86
| ###
| 13,160,776
| ###
| 6.4
| ###
| ### |
2022-Apr-26 Tue
| ###
| 0.9425
| ###
| ###
| ###
| ###
| ###
| 79.0
| ### |
2022-Apr-22 Fri
| ###
| ###
| 0.925
| 0.925
| 13,942,248
| ###
| -4.1
| 10.1
| -51.4 |
2022-Apr-21 Thu
| 0.985
| 1.0175
| ###
| ###
| 11,665,286
| 11,534,051
| ###
| ###
| ### |
2022-Apr-20 Wed
| 0.975
| 0.985
| ###
| 0.955
| 7,883,984
| ###
| -2.1
| 26.4
| -53.1 |
2022-Apr-19 Tue
| ###
| ###
| ###
| 0.955
| 9,727,557
| 9,119,584
| 5.5
| 92.7
| -53.1 |
2022-Apr-14 Thu
| ###
| 0.945
| 0.89
| ###
| ###
| ###
| -1.1
| ###
| -50.6 |
2022-Apr-13 Wed
| 0.88
| ###
| 0.87
| ###
| ###
| ###
| 2.3
| 78.5
| -50.0 |
2022-Apr-12 Tue
| ###
| ###
| 0.86
| ###
| 10,350,576
| 9,134,383
| -3.9
| ###
| -48.1 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 8,513,778
| 7,896,529
| ###
| ###
| -50.3 |
2022-Apr-08 Fri
| ###
| ###
| 0.925
| ###
| ###
| ###
| ###
| ###
| -52.8 |
2022-Apr-07 Thu
| 0.955
| ###
| 0.925
| 0.925
| 9,075,787
| ###
| -3.1
| 19.0
| -51.4 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 0.955
| 8,350,971
| 8,100,441
| -1.5
| ###
| -53.1 |
2022-Apr-05 Tue
| ###
| 1.045
| ###
| ###
| ###
| 11,495,326
| -3.9
| 16.8
| -54.4 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 14,443,456
| 13,974,043
| 2.6
| ###
| -55.3 |
2022-Apr-01 Fri
| ###
| ###
| 0.945
| ###
| 11,204,747
| ###
| ###
| 79.0
| -53.9 |
2022-Mar-31 Thu
| 0.975
| 0.975
| 0.945
| ###
| ###
| 10,140,347
| -1.0
| ###
| ### |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| ###
| 17,422,857
| ###
| 84.6
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 14,906,870
| 13,751,587
| 1.1
| ###
| ### |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -5.7
| 9.3
| -50.3 |
2022-Mar-25 Fri
| ###
| ###
| 0.955
| ###
| 21,507,976
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| ###
| 33,223,658
| -4.7
| 7.7
| ### |
2022-Mar-23 Wed
| ###
| ###
| 0.945
| ###
| 22,016,586
| ###
| ###
| ###
| ### |
2022-Mar-22 Tue
| ###
| 0.975
| ###
| 0.955
| 8,093,650
| ###
| -0.5
| ###
| -53.1 |
2022-Mar-21 Mon
| ###
| ###
| 0.945
| ###
| 12,363,729
| 12,085,545
| -4.0
| ###
| -52.8 |
2022-Mar-18 Fri
| ###
| ###
| 0.945
| ###
| 38,269,045
| ###
| -3.0
| ###
| -54.4 |
2022-Mar-17 Thu
| 0.975
| 1.0325
| ###
| ###
| 17,733,487
| 17,711,320
| ###
| ###
| -55.0 |
2022-Mar-16 Wed
| 0.985
| 1
| 0.925
| ###
| 17,901,475
| ###
| -5.6
| 5.8
| ### |
2022-Mar-15 Tue
| ###
| 1
| 0.9425
| ###
| 17,107,779
| ###
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 12,786,129
| 12,945,955
| ###
| 67.5
| ### |
2022-Mar-11 Fri
| 1.085
| ###
| 1.025
| ###
| ###
| ###
| ###
| ###
| -57.2 |
2022-Mar-10 Thu
| ###
| ###
| 1.085
| ###
| ###
| 25,607,177
| ###
| ###
| ### |
2022-Mar-09 Wed
| 1.045
| ###
| ###
| 1.055
| ###
| ###
| 1.0
| ###
| ### |
2022-Mar-08 Tue
| ###
| 1.045
| ###
| ###
| 22,141,446
| ###
| ###
| 92.7
| -57.2 |
2022-Mar-07 Mon
| ###
| ###
| 1.025
| 1.045
| ###
| ###
| -4.1
| 21.2
| -58.1 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| ###
| 25,062,689
| ###
| 7.9
| ### |
2022-Mar-03 Thu
| 1.255
| 1.26
| ###
| ###
| ###
| ###
| -3.2
| 15.3
| -67.5 |
2022-Mar-02 Wed
| 1.24
| 1.26
| 1.21
| 1.225
| 12,037,075
| 14,865,787
| ###
| 28.9
| -68.1 |
2022-Mar-01 Tue
| 1.22
| 1.28
| ###
| 1.27
| ###
| 19,543,047
| ###
| ###
| -70.6 |
2022-Feb-28 Mon
| 1.245
| ###
| ###
| 1.2
| 21,382,274
| ###
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| 1.28
| ###
| ###
| 24,251,688
| 30,132,722
| ###
| ###
| -67.5 |
2022-Feb-24 Thu
| ###
| 1.2325
| ###
| ###
| 24,727,670
| 29,580,475
| -4.5
| ###
| -64.4 |
2022-Feb-23 Wed
| ###
| 1.275
| ###
| 1.255
| 26,122,555
| ###
| ###
| 91.8
| -69.7 |
2022-Feb-22 Tue
| 1.25
| ###
| ###
| ###
| 37,743,853
| ###
| ###
| ###
| -66.4 |
|
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 2022-08-13 03:34:11 thru 2022-08-13 03:34:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|