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 |
2025-Feb-07 Fri
| 0.28
| 0.29
| 0.28
| 0.28
| ###
| 1,396,983
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| 0.28
| 0.28
| 8,313,076
| ###
| -5.1
| ###
| ### |
2025-Feb-05 Wed
| ###
| 0.2975
| 0.285
| ###
| 7,877,428
| ###
| ###
| 64.3
| -14.8 |
2025-Feb-04 Tue
| ###
| ###
| 0.2925
| ###
| ###
| ###
| ###
| ###
| -14.8 |
2025-Feb-03 Mon
| ###
| ###
| 0.28
| 0.285
| 32,073,653
| ###
| ###
| ###
| -14.3 |
2025-Jan-31 Fri
| 0.325
| ###
| ###
| 0.325
| 12,103,529
| ###
| ###
| 65.4
| -16.3 |
2025-Jan-30 Thu
| ###
| ###
| 0.3175
| ###
| 17,500,487
| ###
| ###
| ###
| -16.5 |
2025-Jan-29 Wed
| 0.345
| 0.355
| ###
| ###
| 18,559,829
| 6,356,741
| -4.3
| ###
| -16.5 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| 13,782,649
| ###
| ###
| -16.5 |
2025-Jan-24 Fri
| ###
| ###
| 0.375
| ###
| 23,660,741
| ###
| ###
| 86.9
| -19.5 |
2025-Jan-23 Thu
| ###
| ###
| ###
| 0.375
| ###
| ###
| ###
| 28.0
| -18.8 |
2025-Jan-22 Wed
| ###
| ###
| ###
| 0.385
| 39,656,925
| 14,474,777
| ###
| 98.4
| -19.3 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| 3,169,878
| ###
| ###
| -16.8 |
2025-Jan-20 Mon
| ###
| 0.355
| 0.325
| ###
| ###
| ###
| ###
| 7.7
| -16.5 |
2025-Jan-17 Fri
| ###
| 0.355
| ###
| 0.345
| 12,562,646
| ###
| 1.5
| 76.9
| -17.3 |
2025-Jan-16 Thu
| ###
| 0.345
| 0.3225
| ###
| ###
| 5,523,027
| ###
| 81.5
| -16.8 |
2025-Jan-15 Wed
| 0.325
| ###
| ###
| ###
| 11,591,120
| ###
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| ###
| 6,468,480
| ###
| 65.4
| -16.5 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 8,744,156
| 2,885,571
| ###
| ###
| -16.5 |
2025-Jan-10 Fri
| 0.345
| ###
| ###
| ###
| 17,039,884
| ###
| ###
| ###
| -16.8 |
2025-Jan-09 Thu
| ###
| ###
| 0.345
| ###
| ###
| ###
| ###
| ###
| -17.5 |
2025-Jan-08 Wed
| ###
| ###
| 0.345
| ###
| ###
| 8,269,579
| ###
| ###
| -17.5 |
2025-Jan-07 Tue
| ###
| ###
| ###
| 0.355
| 52,942,348
| ###
| ###
| ###
| -17.8 |
2025-Jan-06 Mon
| ###
| 0.42
| ###
| 0.375
| 29,950,421
| 11,755,540
| ###
| 2.6
| -18.8 |
2025-Jan-03 Fri
| 0.44
| 0.45
| ###
| ###
| 35,037,329
| 14,978,458
| -5.7
| ###
| -20.8 |
2025-Jan-02 Thu
| ###
| 0.45
| ###
| ###
| ###
| 26,303,078
| 10.1
| ###
| -21.8 |
2024-Dec-31 Tue
| ###
| 0.44
| ###
| ###
| ###
| 20,644,222
| -6.0
| 3.7
| -19.5 |
2024-Dec-30 Mon
| 0.355
| ###
| ###
| 0.42
| ###
| 18,255,187
| ###
| 99.0
| -21.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 96.9
| -18.3 |
2024-Dec-24 Tue
| ###
| ###
| 0.29
| ###
| ###
| 7,032,874
| ###
| ###
| -15.8 |
2024-Dec-23 Mon
| 0.245
| ###
| 0.245
| ###
| ###
| ###
| 22.4
| ###
| ### |
2024-Dec-20 Fri
| 0.25
| 0.255
| 0.245
| 0.25
| 5,177,777
| 1,294,444
| ###
| ###
| -12.5 |
2024-Dec-19 Thu
| 0.25
| 0.255
| 0.24
| 0.255
| ###
| 1,678,251
| ###
| 83.8
| -12.8 |
2024-Dec-18 Wed
| 0.25
| 0.26
| 0.245
| 0.25
| ###
| 905,845
| ###
| ###
| -12.5 |
2024-Dec-17 Tue
| 0.25
| 0.26
| 0.24
| 0.25
| 8,881,744
| ###
| ###
| ###
| -12.5 |
2024-Dec-16 Mon
| 0.26
| 0.275
| 0.25
| 0.25
| 20,302,381
| 5,329,375
| -3.8
| ###
| -12.5 |
2024-Dec-13 Fri
| 0.245
| 0.25
| 0.24
| 0.24
| ###
| ###
| -2.0
| ###
| ### |
2024-Dec-12 Thu
| 0.24
| 0.25
| ###
| 0.245
| 5,497,841
| 1,333,226
| 2.1
| ###
| -12.3 |
2024-Dec-11 Wed
| 0.25
| 0.255
| ###
| 0.24
| 9,706,742
| 2,378,151
| ###
| 10.8
| ### |
2024-Dec-10 Tue
| ###
| ###
| ###
| 0.245
| 27,210,087
| 6,530,420
| 14.0
| ###
| -12.3 |
2024-Dec-09 Mon
| 0.225
| 0.225
| ###
| 0.22
| 5,047,678
| 1,110,489
| -2.2
| ###
| ### |
2024-Dec-06 Fri
| 0.225
| 0.2275
| 0.22
| 0.225
| 6,946,425
| ###
| ###
| ###
| -11.3 |
2024-Dec-05 Thu
| ###
| 0.2375
| 0.225
| 0.225
| 7,454,879
| 1,723,940
| -4.3
| 11.3
| -11.3 |
2024-Dec-04 Wed
| 0.25
| 0.25
| ###
| ###
| 8,080,324
| 1,959,478
| ###
| ###
| -11.8 |
2024-Dec-03 Tue
| 0.24
| 0.25
| 0.24
| 0.245
| 4,859,450
| ###
| 2.1
| ###
| -12.3 |
2024-Dec-02 Mon
| 0.26
| ###
| 0.24
| 0.24
| 12,457,674
| ###
| ###
| 5.5
| ### |
2024-Nov-29 Fri
| ###
| ###
| 0.25
| 0.255
| 7,693,128
| 1,980,980
| -3.8
| 9.0
| -12.8 |
2024-Nov-28 Thu
| ###
| 0.275
| 0.2575
| 0.27
| ###
| 2,573,548
| 1.9
| ###
| -13.5 |
2024-Nov-27 Wed
| 0.24
| 0.27
| 0.24
| ###
| ###
| ###
| ###
| ###
| -13.3 |
2024-Nov-26 Tue
| 0.25
| 0.255
| 0.2375
| 0.24
| ###
| ###
| ###
| 12.3
| ### |
2024-Nov-25 Mon
| 0.24
| 0.255
| 0.2375
| 0.245
| 8,532,242
| ###
| 2.1
| ###
| -12.3 |
2024-Nov-22 Fri
| 0.24
| 0.25
| ###
| ###
| 8,233,978
| ###
| -2.1
| 19.6
| -11.8 |
2024-Nov-21 Thu
| 0.24
| 0.245
| 0.2325
| 0.24
| ###
| 1,874,578
| ###
| ###
| ### |
2024-Nov-20 Wed
| 0.26
| 0.26
| 0.24
| 0.24
| 9,294,488
| 2,323,622
| ###
| ###
| ### |
2024-Nov-19 Tue
| 0.255
| ###
| 0.255
| 0.255
| ###
| ###
| ###
| 62.7
| -12.8 |
2024-Nov-18 Mon
| 0.26
| 0.2625
| 0.25
| 0.255
| 12,575,656
| ###
| -1.9
| 19.6
| -12.8 |
2024-Nov-15 Fri
| ###
| 0.27
| 0.26
| ###
| ###
| ###
| ###
| 68.4
| -13.3 |
2024-Nov-14 Thu
| 0.285
| 0.285
| 0.26
| ###
| 16,231,344
| 4,423,041
| ###
| 6.8
| -13.3 |
2024-Nov-13 Wed
| 0.275
| ###
| 0.27
| 0.28
| ###
| 6,555,342
| ###
| 83.0
| ### |
2024-Nov-12 Tue
| ###
| ###
| 0.275
| 0.28
| 22,131,354
| ###
| -5.1
| ###
| ### |
2024-Nov-11 Mon
| 0.29
| ###
| 0.27
| ###
| 24,512,575
| 6,986,083
| 1.7
| 81.9
| -14.8 |
2024-Nov-08 Fri
| 0.26
| 0.29
| 0.26
| 0.29
| ###
| 10,781,980
| ###
| 97.4
| -14.5 |
2024-Nov-07 Thu
| 0.28
| 0.285
| 0.25
| 0.255
| ###
| 6,997,389
| -8.9
| 5.2
| -12.8 |
2024-Nov-06 Wed
| 0.245
| 0.2775
| 0.245
| 0.27
| ###
| 7,236,442
| ###
| ###
| -13.5 |
2024-Nov-05 Tue
| 0.24
| 0.245
| ###
| ###
| 2,666,346
| 639,923
| -2.1
| 19.0
| -11.8 |
2024-Nov-04 Mon
| 0.245
| 0.255
| 0.23
| 0.245
| ###
| 2,133,470
| ###
| 73.8
| -12.3 |
2024-Nov-01 Fri
| ###
| 0.25
| 0.23
| 0.245
| ###
| ###
| 4.3
| 91.5
| -12.3 |
2024-Oct-31 Thu
| 0.22
| 0.245
| 0.22
| ###
| ###
| ###
| ###
| ###
| -11.8 |
2024-Oct-30 Wed
| 0.225
| 0.23
| ###
| 0.225
| 12,824,986
| 2,853,559
| ###
| ###
| -11.3 |
2024-Oct-29 Tue
| 0.24
| 0.245
| 0.23
| 0.23
| 8,921,389
| 2,118,829
| ###
| 12.1
| -11.5 |
2024-Oct-28 Mon
| 0.23
| 0.245
| 0.23
| 0.245
| 8,210,940
| ###
| 6.5
| 94.4
| -12.3 |
2024-Oct-25 Fri
| 0.22
| 0.2425
| ###
| 0.23
| ###
| ###
| 4.5
| ###
| -11.5 |
2024-Oct-24 Thu
| 0.23
| 0.23
| ###
| 0.22
| ###
| ###
| -4.3
| 10.3
| ### |
2024-Oct-23 Wed
| 0.23
| 0.245
| 0.225
| 0.23
| ###
| ###
| ###
| 70.4
| -11.5 |
2024-Oct-22 Tue
| 0.245
| 0.245
| 0.23
| ###
| ###
| 2,391,646
| -4.1
| 11.8
| -11.8 |
2024-Oct-21 Mon
| ###
| 0.255
| 0.225
| 0.245
| ###
| ###
| 4.3
| 90.1
| -12.3 |
2024-Oct-18 Fri
| ###
| 0.245
| 0.23
| ###
| 8,083,576
| 1,919,849
| ###
| 73.6
| -11.8 |
2024-Oct-17 Thu
| 0.25
| 0.26
| 0.2275
| 0.23
| 16,673,250
| ###
| ###
| 3.2
| -11.5 |
2024-Oct-16 Wed
| 0.26
| 0.27
| 0.24
| 0.245
| ###
| 5,735,256
| ###
| 6.9
| -12.3 |
2024-Oct-15 Tue
| ###
| ###
| 0.27
| 0.275
| ###
| 7,487,252
| -6.8
| 4.6
| -13.8 |
2024-Oct-14 Mon
| ###
| ###
| 0.29
| ###
| ###
| ###
| -3.2
| ###
| ### |
2024-Oct-11 Fri
| ###
| 0.325
| ###
| ###
| ###
| ###
| ###
| 79.5
| -15.5 |
2024-Oct-10 Thu
| ###
| 0.3225
| ###
| ###
| ###
| ###
| 17.0
| 99.2
| -15.5 |
2024-Oct-09 Wed
| 0.27
| 0.275
| 0.255
| ###
| ###
| ###
| -1.9
| ###
| -13.3 |
2024-Oct-08 Tue
| 0.275
| 0.285
| 0.2525
| 0.26
| 34,930,577
| ###
| -5.5
| 7.2
| ### |
2024-Oct-07 Mon
| 0.24
| 0.28
| 0.2375
| 0.28
| 25,447,785
| ###
| ###
| ###
| ### |
2024-Oct-04 Fri
| 0.23
| 0.24
| ###
| 0.23
| ###
| 2,888,341
| ###
| ###
| -11.5 |
2024-Oct-03 Thu
| 0.255
| ###
| 0.22
| 0.23
| 16,287,351
| 3,949,682
| ###
| 2.5
| -11.5 |
2024-Oct-02 Wed
| 0.225
| 0.275
| 0.22
| 0.255
| 33,521,647
| ###
| ###
| ###
| -12.8 |
2024-Oct-01 Tue
| 0.24
| 0.245
| 0.225
| ###
| 16,760,724
| 3,938,770
| -2.1
| ###
| -11.8 |
2024-Sep-30 Mon
| ###
| 0.25
| ###
| ###
| 34,697,220
| 7,633,388
| ###
| ###
| -11.8 |
2024-Sep-27 Fri
| ###
| ###
| 0.1825
| ###
| ###
| 2,701,747
| ###
| ###
| -9.8 |
2024-Sep-26 Thu
| 0.175
| ###
| 0.175
| ###
| 11,518,889
| ###
| 11.4
| 96.7
| -9.8 |
2024-Sep-25 Wed
| ###
| ###
| ###
| 0.175
| 6,602,646
| ###
| 2.9
| ###
| -8.8 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -8.5 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| ###
| 474,574
| ###
| ###
| -8.3 |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 5,117,456
| 844,380
| ###
| 70.0
| -8.3 |
2024-Sep-19 Thu
| ###
| ###
| 0.1575
| ###
| 7,533,456
| ###
| ###
| 62.4
| -8.3 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| ###
| 549,678
| ###
| 12.7
| -8.0 |
2024-Sep-17 Tue
| 0.175
| 0.175
| ###
| ###
| 6,226,173
| 1,042,883
| ###
| ###
| -8.3 |
2024-Sep-16 Mon
| ###
| 0.175
| ###
| ###
| 3,633,521
| ###
| ###
| 72.9
| -8.5 |
2024-Sep-13 Fri
| ###
| 0.185
| ###
| 0.175
| 10,589,147
| ###
| ###
| ###
| -8.8 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 2,497,450
| 412,079
| ###
| 82.8
| -8.5 |
2024-Sep-11 Wed
| ###
| ###
| 0.1575
| ###
| ###
| 377,728
| ###
| ###
| -8.0 |
2024-Sep-10 Tue
| ###
| ###
| 0.155
| 0.155
| ###
| 541,681
| ###
| 6.7
| -7.8 |
2024-Sep-09 Mon
| 0.155
| ###
| 0.155
| ###
| 2,639,552
| 422,328
| 3.2
| 87.2
| -8.0 |
2024-Sep-06 Fri
| 0.155
| ###
| 0.155
| 0.155
| ###
| 385,984
| ###
| ###
| -7.8 |
2024-Sep-05 Thu
| ###
| ###
| 0.155
| 0.155
| ###
| ###
| -3.1
| ###
| -7.8 |
2024-Sep-04 Wed
| ###
| ###
| 0.155
| ###
| 5,763,550
| ###
| ###
| ###
| -8.0 |
2024-Sep-03 Tue
| ###
| ###
| ###
| ###
| 4,770,557
| 787,141
| -5.9
| ###
| -8.0 |
2024-Sep-02 Mon
| ###
| 0.175
| ###
| ###
| ###
| ###
| -2.9
| ###
| -8.3 |
2024-Aug-30 Fri
| ###
| ###
| 0.1675
| ###
| 10,030,257
| 1,742,757
| ###
| 56.8
| -8.5 |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
| 1,948,821
| 326,427
| ###
| 68.1
| -8.5 |
2024-Aug-28 Wed
| ###
| 0.175
| ###
| ###
| ###
| ###
| ###
| ###
| -8.5 |
2024-Aug-27 Tue
| ###
| 0.185
| ###
| ###
| 13,216,328
| ###
| -5.6
| ###
| -8.5 |
2024-Aug-26 Mon
| 0.2
| ###
| 0.1775
| ###
| ###
| 2,571,128
| ###
| ###
| -9.0 |
2024-Aug-23 Fri
| ###
| 0.22
| ###
| ###
| ###
| ###
| ###
| ###
| -9.8 |
2024-Aug-22 Thu
| 0.185
| 0.225
| 0.185
| ###
| ###
| ###
| ###
| ###
| -10.8 |
2024-Aug-21 Wed
| 0.175
| ###
| 0.175
| ###
| ###
| ###
| 8.6
| 94.7
| -9.5 |
2024-Aug-20 Tue
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| ###
| ###
| 8.0
| -8.8 |
|
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 2025-02-09 12:23:51 thru 2025-02-09 12:23:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|