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 |
2023-Jun-02 Fri
| 0.45
| 0.47
| ###
| ###
| 13,521,645
| 6,118,544
| ###
| ###
| -21.8 |
2023-Jun-01 Thu
| 0.45
| 0.455
| ###
| 0.445
| 5,803,753
| 2,582,670
| ###
| ###
| -22.3 |
2023-May-31 Wed
| ###
| ###
| 0.4325
| 0.455
| 11,516,451
| ###
| ###
| 94.1
| -22.8 |
2023-May-30 Tue
| 0.455
| 0.455
| 0.43
| 0.44
| 6,135,323
| 2,714,880
| ###
| ###
| -22.0 |
2023-May-29 Mon
| 0.445
| 0.4675
| 0.44
| 0.45
| 14,404,441
| ###
| 1.1
| ###
| -22.5 |
2023-May-26 Fri
| 0.41
| 0.43
| ###
| 0.43
| 9,834,027
| ###
| 4.9
| 93.5
| -21.5 |
2023-May-25 Thu
| 0.4
| 0.425
| 0.4
| ###
| 6,785,478
| ###
| 1.3
| 82.4
| -20.3 |
2023-May-24 Wed
| 0.41
| 0.425
| ###
| ###
| ###
| ###
| -1.2
| ###
| -20.3 |
2023-May-23 Tue
| ###
| 0.51
| 0.42
| 0.42
| 24,539,541
| 11,410,886
| -15.2
| 0.6
| -21.0 |
2023-May-22 Mon
| 0.475
| 0.52
| 0.475
| 0.51
| ###
| 6,056,074
| ###
| ###
| -25.5 |
2023-May-19 Fri
| 0.43
| 0.4875
| 0.43
| 0.47
| 13,570,941
| ###
| ###
| 97.0
| -23.5 |
2023-May-18 Thu
| 0.42
| 0.43
| 0.41
| 0.43
| 5,628,180
| ###
| 2.4
| 84.6
| -21.5 |
2023-May-17 Wed
| ###
| 0.42
| ###
| 0.41
| ###
| 2,125,487
| ###
| ###
| -20.5 |
2023-May-16 Tue
| 0.43
| 0.44
| ###
| 0.42
| ###
| 1,936,187
| -2.3
| ###
| -21.0 |
2023-May-15 Mon
| 0.455
| 0.46
| 0.4175
| 0.425
| ###
| 2,839,328
| ###
| 7.8
| -21.3 |
2023-May-12 Fri
| ###
| ###
| ###
| 0.455
| 6,331,658
| 2,849,246
| ###
| ###
| -22.8 |
2023-May-11 Thu
| 0.43
| 0.45
| 0.42
| 0.44
| ###
| 2,233,380
| 2.3
| 84.0
| -22.0 |
2023-May-10 Wed
| 0.41
| 0.425
| ###
| 0.425
| 5,273,947
| 2,188,688
| 3.7
| 90.3
| -21.3 |
2023-May-09 Tue
| 0.425
| 0.43
| ###
| ###
| ###
| 1,980,682
| -2.4
| 21.5
| -20.8 |
2023-May-08 Mon
| ###
| 0.445
| 0.42
| 0.43
| ###
| ###
| -1.1
| ###
| -21.5 |
2023-May-05 Fri
| ###
| ###
| 0.4
| 0.43
| 7,892,087
| 3,294,946
| 6.2
| 94.5
| -21.5 |
2023-May-04 Thu
| ###
| 0.4025
| ###
| ###
| 2,686,383
| ###
| ###
| 61.9
| -19.8 |
2023-May-03 Wed
| 0.4
| 0.41
| ###
| ###
| ###
| 1,205,055
| -1.3
| ###
| -19.8 |
2023-May-02 Tue
| ###
| ###
| ###
| 0.4
| 5,023,078
| 2,021,788
| ###
| 83.9
| -20.0 |
2023-May-01 Mon
| ###
| ###
| ###
| 0.4
| 5,909,586
| ###
| ###
| ###
| -20.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| ###
| 7,855,951
| 6.6
| 94.0
| -20.3 |
2023-Apr-27 Thu
| ###
| 0.42
| 0.375
| 0.42
| ###
| 4,136,744
| 10.5
| ###
| -21.0 |
2023-Apr-26 Wed
| 0.4
| 0.4
| ###
| 0.385
| 10,117,551
| 3,945,844
| -3.8
| 14.4
| -19.3 |
2023-Apr-24 Mon
| ###
| 0.425
| ###
| ###
| 7,331,348
| ###
| ###
| ###
| -20.3 |
2023-Apr-21 Fri
| ###
| 0.425
| 0.41
| ###
| 4,209,327
| ###
| ###
| 69.0
| -20.8 |
2023-Apr-20 Thu
| 0.43
| ###
| ###
| 0.42
| 4,300,820
| 1,827,848
| -2.3
| ###
| -21.0 |
2023-Apr-19 Wed
| 0.445
| 0.4475
| 0.43
| 0.43
| ###
| ###
| -3.4
| ###
| -21.5 |
2023-Apr-18 Tue
| 0.445
| 0.45
| ###
| 0.445
| 2,879,849
| ###
| ###
| 72.8
| -22.3 |
2023-Apr-17 Mon
| 0.455
| 0.46
| 0.445
| 0.445
| 4,405,247
| 1,993,374
| ###
| 22.2
| -22.3 |
2023-Apr-14 Fri
| 0.47
| 0.475
| 0.455
| 0.455
| 4,392,473
| ###
| ###
| ###
| -22.8 |
2023-Apr-13 Thu
| 0.46
| 0.47
| 0.455
| 0.46
| ###
| ###
| ###
| ###
| -23.0 |
2023-Apr-12 Wed
| 0.475
| 0.48
| 0.46
| 0.46
| ###
| 2,249,155
| -3.2
| 14.7
| -23.0 |
2023-Apr-11 Tue
| ###
| 0.49
| ###
| 0.47
| 6,785,222
| 3,239,943
| 1.1
| ###
| -23.5 |
2023-Apr-06 Thu
| 0.455
| 0.47
| 0.455
| ###
| ###
| 1,510,343
| ###
| 84.2
| -23.3 |
2023-Apr-05 Wed
| 0.47
| 0.47
| 0.455
| ###
| ###
| ###
| ###
| 27.8
| -23.3 |
2023-Apr-04 Tue
| ###
| 0.475
| 0.46
| ###
| 4,632,054
| 2,165,485
| ###
| 66.9
| -23.3 |
2023-Apr-03 Mon
| 0.48
| 0.485
| ###
| 0.47
| 4,842,445
| ###
| -2.1
| ###
| -23.5 |
2023-Mar-31 Fri
| 0.475
| 0.48
| 0.46
| 0.475
| ###
| 2,541,144
| ###
| 62.6
| -23.8 |
2023-Mar-30 Thu
| ###
| 0.48
| 0.46
| 0.47
| ###
| 3,162,586
| 1.1
| ###
| -23.5 |
2023-Mar-29 Wed
| 0.445
| 0.47
| 0.44
| 0.455
| 6,824,446
| 3,105,122
| 2.2
| 84.5
| -22.8 |
2023-Mar-28 Tue
| 0.46
| 0.46
| 0.44
| 0.45
| ###
| ###
| -2.2
| 14.8
| -22.5 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 0.455
| ###
| ###
| ###
| ###
| -22.8 |
2023-Mar-24 Fri
| ###
| 0.44
| 0.41
| ###
| ###
| 4,702,971
| ###
| ###
| -21.8 |
2023-Mar-23 Thu
| 0.42
| 0.43
| ###
| 0.41
| ###
| ###
| -2.4
| 19.6
| -20.5 |
2023-Mar-22 Wed
| 0.45
| 0.455
| ###
| ###
| 7,272,680
| 3,236,342
| ###
| 13.6
| -21.8 |
2023-Mar-21 Tue
| 0.46
| 0.475
| 0.445
| 0.445
| ###
| ###
| ###
| ###
| -22.3 |
2023-Mar-20 Mon
| 0.46
| ###
| 0.455
| 0.46
| ###
| ###
| ###
| 78.5
| -23.0 |
2023-Mar-17 Fri
| ###
| 0.47
| 0.4575
| 0.46
| ###
| 12,561,379
| -1.1
| 24.6
| -23.0 |
2023-Mar-16 Thu
| 0.46
| 0.47
| 0.45
| 0.46
| ###
| 3,873,158
| ###
| ###
| -23.0 |
2023-Mar-15 Wed
| 0.475
| 0.48
| 0.4625
| ###
| 8,662,582
| 4,082,241
| ###
| ###
| -23.3 |
2023-Mar-14 Tue
| 0.5
| 0.5
| 0.46
| 0.46
| 14,144,945
| 6,789,573
| ###
| 5.2
| -23.0 |
2023-Mar-13 Mon
| 0.525
| 0.53
| 0.5
| 0.5
| ###
| ###
| ###
| 10.0
| -25.0 |
2023-Mar-10 Fri
| ###
| ###
| 0.52
| 0.525
| 9,826,185
| ###
| ###
| 28.4
| -26.3 |
2023-Mar-09 Thu
| 0.56
| 0.575
| ###
| 0.54
| ###
| ###
| -3.6
| ###
| -27.0 |
2023-Mar-08 Wed
| 0.55
| 0.56
| ###
| 0.555
| ###
| ###
| ###
| ###
| -27.8 |
2023-Mar-07 Tue
| ###
| 0.6025
| 0.545
| 0.55
| 19,563,541
| 11,224,581
| ###
| ###
| -27.5 |
2023-Mar-06 Mon
| 0.54
| ###
| 0.54
| ###
| ###
| 16,258,142
| 10.2
| ###
| -29.8 |
2023-Mar-03 Fri
| ###
| 0.52
| 0.5
| 0.51
| 6,532,378
| ###
| -1.0
| ###
| -25.5 |
2023-Mar-02 Thu
| ###
| ###
| 0.5125
| ###
| ###
| 4,338,028
| ###
| ###
| -25.8 |
2023-Mar-01 Wed
| 0.54
| 0.54
| 0.5225
| 0.53
| ###
| 2,964,444
| -1.9
| 20.7
| -26.5 |
2023-Feb-28 Tue
| 0.54
| 0.55
| ###
| 0.54
| 5,433,741
| ###
| ###
| 65.5
| -27.0 |
2023-Feb-27 Mon
| 0.54
| 0.5475
| 0.53
| 0.54
| 4,720,787
| 2,543,323
| ###
| 78.6
| -27.0 |
2023-Feb-24 Fri
| 0.545
| 0.555
| ###
| 0.545
| 9,104,686
| 4,962,053
| ###
| 65.1
| -27.3 |
2023-Feb-23 Thu
| 0.52
| 0.5425
| ###
| 0.54
| ###
| ###
| 3.8
| 91.7
| -27.0 |
2023-Feb-22 Wed
| 0.525
| ###
| 0.52
| 0.525
| 5,079,959
| 2,679,678
| ###
| 68.1
| -26.3 |
2023-Feb-21 Tue
| 0.525
| 0.55
| 0.52
| 0.54
| ###
| 3,802,975
| 2.9
| ###
| -27.0 |
2023-Feb-20 Mon
| 0.545
| 0.55
| ###
| 0.525
| 7,771,085
| ###
| -3.7
| 15.3
| -26.3 |
2023-Feb-17 Fri
| ###
| 0.555
| 0.525
| 0.545
| ###
| 4,458,940
| ###
| 87.1
| -27.3 |
2023-Feb-16 Thu
| 0.52
| 0.57
| ###
| 0.555
| 19,265,351
| 10,451,452
| ###
| 94.3
| -27.8 |
2023-Feb-15 Wed
| 0.59
| ###
| 0.5
| 0.51
| 28,938,741
| ###
| -13.6
| 1.4
| -25.5 |
2023-Feb-14 Tue
| ###
| ###
| 0.59
| 0.59
| ###
| ###
| ###
| ###
| -29.5 |
2023-Feb-13 Mon
| ###
| 0.625
| ###
| ###
| ###
| ###
| ###
| ###
| -30.5 |
2023-Feb-10 Fri
| ###
| 0.645
| ###
| 0.625
| ###
| ###
| 1.6
| 85.9
| -31.3 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.3
| ### |
2023-Feb-08 Wed
| ###
| 0.655
| 0.625
| 0.625
| ###
| ###
| -3.8
| 10.6
| -31.3 |
2023-Feb-07 Tue
| ###
| ###
| 0.625
| ###
| ###
| 3,123,675
| ###
| ###
| -31.8 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 7,616,985
| ###
| ###
| ###
| -31.5 |
2023-Feb-03 Fri
| ###
| 0.6725
| ###
| ###
| ###
| 9,330,327
| ###
| 90.7
| -33.3 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 9,349,679
| 5,843,549
| ###
| 69.0
| -31.5 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 5,739,459
| ###
| -2.4
| ###
| -30.8 |
2023-Jan-31 Tue
| ###
| ###
| 0.625
| ###
| ###
| 2,799,948
| ###
| 32.7
| -31.5 |
2023-Jan-30 Mon
| ###
| ###
| 0.625
| ###
| 12,283,175
| 7,953,355
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| 0.655
| 6,371,322
| 4,205,072
| -0.8
| 32.6
| -32.8 |
2023-Jan-25 Wed
| ###
| 0.675
| 0.655
| 0.655
| 7,088,140
| ###
| -0.8
| ###
| -32.8 |
2023-Jan-24 Tue
| ###
| 0.7
| 0.6575
| ###
| ###
| ###
| -2.9
| 15.2
| ### |
2023-Jan-23 Mon
| ###
| 0.6725
| 0.655
| ###
| ###
| 4,062,724
| 0.8
| 74.4
| -33.5 |
2023-Jan-20 Fri
| ###
| ###
| ###
| 0.655
| 5,196,954
| 3,429,989
| ###
| 23.8
| -32.8 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| ###
| 3,191,588
| ###
| ###
| -33.3 |
2023-Jan-18 Wed
| ###
| ###
| 0.675
| 0.685
| ###
| ###
| ###
| ###
| -34.3 |
2023-Jan-17 Tue
| 0.685
| 0.7
| 0.675
| 0.675
| 4,708,286
| 3,236,946
| ###
| 26.2
| -33.8 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 0.685
| ###
| 3,102,454
| ###
| ###
| -34.3 |
2023-Jan-13 Fri
| ###
| 0.675
| ###
| ###
| ###
| 2,595,852
| -0.7
| ###
| -33.3 |
2023-Jan-12 Thu
| 0.685
| ###
| 0.6625
| ###
| ###
| ###
| ###
| ###
| -33.5 |
2023-Jan-11 Wed
| 0.685
| ###
| ###
| ###
| 7,872,773
| 5,353,485
| ###
| 14.2
| -33.5 |
2023-Jan-10 Tue
| 0.73
| 0.73
| ###
| ###
| ###
| ###
| -6.8
| 3.9
| ### |
2023-Jan-09 Mon
| 0.755
| 0.77
| 0.73
| ###
| ###
| ###
| -2.6
| 15.8
| -36.8 |
2023-Jan-06 Fri
| 0.76
| 0.775
| ###
| 0.745
| ###
| ###
| -2.0
| ###
| -37.3 |
2023-Jan-05 Thu
| ###
| 0.88
| 0.76
| 0.76
| ###
| 14,843,423
| -9.0
| ###
| ### |
2023-Jan-04 Wed
| 0.76
| 0.83
| 0.75
| 0.83
| ###
| ###
| ###
| ###
| -41.5 |
2023-Jan-03 Tue
| 0.755
| 0.785
| 0.72
| 0.745
| 8,014,784
| 6,031,124
| -1.3
| 36.0
| -37.3 |
2022-Dec-30 Fri
| ###
| 0.775
| 0.675
| 0.745
| ###
| ###
| 9.6
| ###
| -37.3 |
2022-Dec-29 Thu
| ###
| ###
| 0.645
| ###
| 3,022,577
| 1,979,787
| ###
| 87.5
| -33.3 |
2022-Dec-28 Wed
| 0.655
| ###
| 0.645
| 0.655
| ###
| ###
| ###
| 76.5
| -32.8 |
2022-Dec-23 Fri
| ###
| ###
| 0.6525
| 0.655
| ###
| 2,017,880
| ###
| 16.6
| -32.8 |
2022-Dec-22 Thu
| 0.675
| 0.6925
| ###
| 0.675
| 4,129,554
| 2,813,258
| ###
| ###
| -33.8 |
2022-Dec-21 Wed
| 0.655
| ###
| 0.655
| ###
| ###
| 3,133,157
| 1.5
| 77.7
| -33.3 |
2022-Dec-20 Tue
| 0.685
| ###
| ###
| 0.655
| 5,119,027
| 3,429,748
| -4.4
| ###
| -32.8 |
2022-Dec-19 Mon
| 0.7
| 0.71
| ###
| ###
| 3,075,173
| 2,152,621
| -1.4
| 26.2
| -34.5 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 5,810,427
| 3,980,142
| 3.7
| 88.5
| -35.3 |
2022-Dec-15 Thu
| 0.72
| 0.725
| ###
| 0.7
| 4,892,854
| ###
| -2.8
| ###
| ### |
2022-Dec-14 Wed
| 0.725
| 0.75
| ###
| 0.73
| 6,568,258
| 4,811,248
| ###
| 73.8
| -36.5 |
2022-Dec-13 Tue
| ###
| 0.745
| 0.71
| ###
| ###
| ###
| ###
| ###
| -35.8 |
2022-Dec-12 Mon
| 0.645
| 0.7
| ###
| 0.7
| ###
| 4,819,176
| 8.5
| ###
| ### |
2022-Dec-09 Fri
| 0.625
| 0.6425
| ###
| ###
| 3,067,480
| 1,936,346
| ###
| 87.3
| ### |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -3.2
| 17.4
| -30.8 |
|