Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Feb-26 02:50:25 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BRN) BRAINCHIP HOLDINGS LTD home page...

     Prev Section TOC    Company Info for BRN    Fundamental Next Section
Listing Code BRN
Listing Name BRAINCHIP HOLDINGS LTD
GICS Sector Software & Services
Company Listing ASX listed company as at Thu Feb 25 13:00:01 AEDT 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th February 2021
Latest price with VOLUME for BRN .. Wednesday 24th February 2021

BRN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Feb 25 13:00:01 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BRN
DATE ### ### ### ### 2020-09-29
SHARE PRICE 0.57 0.425 0.345 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for BRN    Options Next Section

Score Company BRN for Ownership
CtrLinksDateNewsScore
1 an >2021-02-03  2021-02-03 08:54 GMT, Price
Closed at $0.535 		0
Price range $0.03 -> $0.97, for Dates 1996-Jul-01 Mon -> 2021-Feb-03 Wed
 
2< an 2015-09-10  2019-06-10 14:28 GMT, Name change
Change of Company Code (AZK ) > (BRN ) 		0
Old Code(AZK) Aziana Limited... Brainchip Holdings Ltd
 

     Prev Section News    Options owned by BRN    Warrants Next Section
No OPTIONS for company (BRN) BRAINCHIP HOLDINGS LTD.
     Prev Section Options    Warrants owned by BRN    Charting Next Section
No Warrants for company (BRN) BRAINCHIP HOLDINGS LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BRN) BRAINCHIP HOLDINGS LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 44 ###
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BRN

     Prev Section Weekly    Format Enhanced Daily Prices for BRN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BRN) BRAINCHIP HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2021-Feb-24 Wed 0.53 ### ### ### ### ### ### ### -51.5
2021-Feb-23 Tue 0.545 0.555 0.525 ### ### ### ### 30.2 -53.5
2021-Feb-22 Mon 0.54 0.54 0.52 0.525 6,705,954 3,554,155 -2.8 ### -52.5
2021-Feb-19 Fri 0.54 0.545 0.525 0.54 6,328,952 3,385,989 ### 76.6 -54.0
2021-Feb-18 Thu 0.54 0.555 0.53 0.545 ### ### 0.9 78.1 -54.5
2021-Feb-17 Wed 0.555 ### 0.53 ### ### ### ### 21.1 -53.5
2021-Feb-16 Tue 0.58 0.585 0.545 0.555 19,637,972 11,095,454 ### ### -55.5
2021-Feb-15 Mon 0.56 ### 0.5575 0.58 ### ### 3.6 ### -58.0
2021-Feb-12 Fri 0.53 ### 0.53 0.55 ### 8,161,947 3.8 ### -55.0
2021-Feb-11 Thu 0.52 0.53 ### 0.52 ### ### ### 73.4 -52.0
2021-Feb-10 Wed 0.52 0.525 0.51 ### ### 2,248,881 ### ### -51.5
2021-Feb-09 Tue ### 0.5375 ### 0.52 5,361,483 2,821,480 ### ### -52.0
2021-Feb-08 Mon ### 0.545 0.5275 0.53 ### 2,796,753 ### ### -53.0
2021-Feb-05 Fri 0.53 0.54 0.525 ### ### 2,481,456 0.9 ### -53.5
2021-Feb-04 Thu ### 0.54 0.525 0.525 4,749,249 2,528,975 ### 31.5 -52.5
2021-Feb-03 Wed 0.54 0.56 ### ### 6,122,940 ### -0.9 ### -53.5
2021-Feb-02 Tue 0.53 0.555 0.525 ### ### 4,124,556 0.9 ### -53.5
2021-Feb-01 Mon 0.525 0.53 0.485 0.52 15,511,420 7,872,045 -1.0 35.3 -52.0
2021-Jan-29 Fri 0.575 0.585 0.53 0.545 12,352,450 ### ### 22.5 -54.5
2021-Jan-28 Thu 0.59 ### 0.56 0.57 17,007,783 ### ### ### -57.0
2021-Jan-27 Wed ### ### ### ### 10,913,170 ### -4.7 ### -60.5
2021-Jan-25 Mon ### ### 0.59 ### ### ### 1.7 79.3 -61.5
2021-Jan-22 Fri ### 0.625 ### ### 11,003,040 6,711,854 ### ### -60.5
2021-Jan-21 Thu ### ### ### ### ### 11,738,853 -6.9 ### -60.5
2021-Jan-20 Wed 0.555 ### 0.55 ### 27,491,926 ### ### 97.3 -63.5
2021-Jan-19 Tue ### ### 0.54 0.55 ### 4,780,888 -2.7 ### -55.0
2021-Jan-18 Mon 0.575 0.58 0.55 0.555 ### ### -3.5 20.8 -55.5
2021-Jan-15 Fri 0.56 ### 0.56 0.58 19,152,947 11,060,826 3.6 85.4 -58.0
2021-Jan-14 Thu 0.57 0.57 0.525 0.56 19,388,226 10,615,053 -1.8 22.5 -56.0
2021-Jan-13 Wed 0.585 ### 0.55 0.57 ### 9,225,622 ### ### -57.0
2021-Jan-12 Tue ### ### 0.57 0.58 24,154,655 ### ### 2.9 -58.0
2021-Jan-11 Mon ### ### ### 0.625 ### 41,687,656 1.6 87.7 -62.5
2021-Jan-08 Fri 0.51 0.585 0.485 0.585 ### ### ### ### -58.5
2021-Jan-07 Thu 0.455 ### 0.45 0.49 12,315,377 ### ### 95.4 -49.0
2021-Jan-06 Wed ### 0.475 0.45 0.45 ### 4,808,852 -3.2 ### -45.0
2021-Jan-05 Tue 0.43 0.46 0.425 0.46 ### 5,603,687 7.0 93.5 -46.0
2021-Jan-04 Mon 0.43 ### 0.42 0.425 5,560,241 ### ### ### -42.5
2020-Dec-31 Thu 0.43 ### 0.42 0.43 ### 2,337,181 ### 73.6 -43.0
2020-Dec-30 Wed 0.45 0.45 0.425 0.425 10,054,155 ### -5.6 4.6 -42.5
2020-Dec-29 Tue 0.43 ### 0.425 0.44 ### 16,291,458 2.3 ### -44.0
2020-Dec-24 Thu ### 0.51 0.41 0.42 ### 36,904,125 -9.7 1.1 -42.0
2020-Dec-23 Wed 0.325 0.325 0.325 0.325 0 -32.5
2020-Dec-22 Tue ### ### ### 0.325 1,224,423 ### ### ### -32.5
2020-Dec-21 Mon 0.325 0.325 ### ### 7,219,944 2,274,282 -3.1 ### -31.5
2020-Dec-18 Fri ### 0.345 ### 0.325 11,231,528 3,734,483 ### 10.9 -32.5
2020-Dec-17 Thu ### ### ### ### ### 1,472,884 -2.9 18.7 ###
2020-Dec-16 Wed ### ### 0.345 0.345 ### ### -1.4 30.3 -34.5
2020-Dec-15 Tue 0.355 0.355 0.345 0.345 ### 1,467,521 ### ### -34.5
2020-Dec-14 Mon ### ### 0.3475 0.355 ### 1,836,850 -1.4 ### -35.5
2020-Dec-11 Fri 0.355 ### ### 0.355 3,434,680 ### ### ### -35.5
2020-Dec-10 Thu 0.355 ### ### ### ### ### ### ### ###
2020-Dec-09 Wed ### ### 0.355 0.355 2,953,145 ### -2.7 20.2 -35.5
2020-Dec-08 Tue ### 0.375 0.355 0.355 6,241,885 2,278,288 -2.7 ### -35.5
2020-Dec-07 Mon ### ### 0.355 0.355 2,819,952 ### -1.4 32.8 -35.5
2020-Dec-04 Fri ### ### ### 0.355 ### ### -2.7 16.3 -35.5
2020-Dec-03 Thu ### 0.375 0.355 ### ### ### ### ### ###
2020-Dec-02 Wed ### ### ### 0.345 5,879,788 2,028,526 -1.4 27.2 -34.5
2020-Dec-01 Tue ### 0.355 0.345 0.345 3,192,484 ### -1.4 ### -34.5
2020-Nov-30 Mon 0.355 ### 0.345 0.355 5,634,646 ### ### 77.0 -35.5
2020-Nov-27 Fri 0.345 0.355 0.345 0.345 2,634,879 ### ### 67.5 -34.5
2020-Nov-26 Thu 0.355 0.355 0.345 ### 3,836,271 ### ### ### ###
2020-Nov-25 Wed 0.355 ### 0.345 ### 8,344,423 ### ### ### ###
2020-Nov-24 Tue ### ### ### ### 10,769,922 3,877,171 ### ### ###
2020-Nov-23 Mon ### ### 0.355 ### ### 2,188,653 ### ### ###
2020-Nov-20 Fri 0.355 ### 0.355 0.355 ### 1,508,520 ### 64.6 -35.5
2020-Nov-19 Thu ### ### ### 0.355 ### ### -1.4 27.4 -35.5
2020-Nov-18 Wed 0.375 0.385 ### ### ### 5,754,825 ### 14.2 ###
2020-Nov-17 Tue ### 0.375 ### ### 11,550,940 ### 2.8 82.0 ###
2020-Nov-16 Mon ### ### 0.355 ### ### 802,823 ### 69.2 ###
2020-Nov-13 Fri ### ### 0.345 0.355 4,413,589 ### 1.4 73.3 -35.5
2020-Nov-12 Thu ### 0.355 0.345 0.345 2,630,071 920,524 -1.4 ### -34.5
2020-Nov-11 Wed 0.355 ### 0.345 0.345 3,845,227 1,355,442 ### ### -34.5
2020-Nov-10 Tue 0.375 ### ### ### ### 3,252,150 ### 9.9 ###
2020-Nov-09 Mon ### 0.375 ### ### ### ### 2.8 77.0 ###
2020-Nov-06 Fri ### ### ### 0.355 4,825,521 1,737,187 -2.7 ### -35.5
2020-Nov-05 Thu 0.355 0.375 0.355 ### 5,824,380 ### ### 76.5 ###
2020-Nov-04 Wed ### ### ### ### ### ### ### 63.8 ###
2020-Nov-03 Tue ### ### ### ### 6,427,323 2,217,426 ### ### ###
2020-Nov-02 Mon ### ### ### ### 11,815,344 ### -6.9 12.3 -33.5
2020-Oct-30 Fri 0.375 0.375 ### 0.355 9,832,984 3,564,456 ### ### -35.5
2020-Oct-29 Thu ### ### 0.355 ### 12,104,721 4,448,484 -1.4 ### -36.5
2020-Oct-28 Wed 0.375 ### ### ### ### 2,877,227 ### 25.1 ###
2020-Oct-27 Tue ### ### ### ### ### 3,876,772 -3.9 ### -36.5
2020-Oct-26 Mon ### 0.41 ### ### 17,536,540 ### ### ### ###
2020-Oct-23 Fri 0.375 ### ### 0.375 12,383,021 ### ### 70.2 -37.5
2020-Oct-22 Thu ### ### ### ### 9,964,470 3,686,853 ### ### ###
2020-Oct-21 Wed 0.385 0.4 ### 0.375 13,724,688 ### ### 19.0 -37.5
2020-Oct-20 Tue 0.44 0.44 ### 0.385 ### 22,594,359 ### ### -38.5
2020-Oct-19 Mon ### 0.475 ### 0.455 ### 33,934,885 12.3 ### -45.5
2020-Oct-16 Fri 0.355 0.382 ### ### ### 9,103,953 7.0 ### ###
2020-Oct-15 Thu ### 0.375 ### ### ### 4,997,641 ### ### ###
2020-Oct-14 Wed ### ### 0.355 ### ### 3,483,650 -1.4 ### ###
2020-Oct-13 Tue 0.375 ### ### ### ### 13,310,625 ### 20.4 -36.5
2020-Oct-12 Mon ### ### ### ### ### 7,511,174 9.0 95.6 -36.5
2020-Oct-09 Fri ### 0.345 ### ### 9,069,354 ### -1.5 18.9 -33.5
2020-Oct-08 Thu 0.355 0.355 ### ### 12,922,657 ### ### ### -33.5
2020-Oct-07 Wed ### 0.375 ### 0.345 28,532,284 ### -1.4 19.5 -34.5
2020-Oct-06 Tue ### 0.375 ### ### ### 10,461,222 2.9 83.7 ###
2020-Oct-05 Mon ### ### ### ### 14,328,222 ### ### 56.3 ###
2020-Oct-02 Fri ### 0.375 ### ### 38,346,025 13,229,378 -12.3 ### ###
2020-Oct-01 Thu ### ### ### ### 54,753,273 ### 14.3 98.2 ###
2020-Sep-30 Wed ### ### ### ### 59,971,550 ### ### ### ###
2020-Sep-29 Tue ### 0.41 ### ### ### ### -8.6 ### ###
2020-Sep-28 Mon 0.42 0.43 ### ### 20,304,048 8,476,940 -3.6 ### -40.5
2020-Sep-25 Fri 0.42 0.425 ### ### ### ### ### ### -41.5
2020-Sep-24 Thu ### 0.425 0.4 0.41 ### 13,546,954 ### ### -41.0
2020-Sep-23 Wed 0.455 ### 0.42 0.43 ### 8,060,887 ### ### -43.0
2020-Sep-22 Tue 0.455 0.47 0.44 0.44 25,410,044 11,561,570 ### ### -44.0
2020-Sep-21 Mon 0.45 0.5 ### ### 87,333,728 ### ### 89.6 -46.5
2020-Sep-18 Fri ### 0.445 ### 0.43 ### ### 6.2 91.1 -43.0
2020-Sep-17 Thu 0.475 0.5 0.4 0.42 62,616,057 28,177,225 -11.6 ### -42.0
2020-Sep-16 Wed 0.42 0.525 ### 0.47 149,259,328 68,286,142 ### 97.5 -47.0
2020-Sep-15 Tue ### 0.675 0.485 0.49 88,133,182 51,117,245 ### ### -49.0
2020-Sep-14 Mon 0.785 0.8 ### ### ### 51,211,586 -14.7 0.9 ###
2020-Sep-11 Fri ### 0.71 ### 0.645 83,942,970 ### -5.1 ### -64.5
2020-Sep-10 Thu 0.89 ### ### 0.755 ### ### ### ### -75.5
2020-Sep-09 Wed 0.725 ### ### 0.75 ### ### 3.4 89.1 -75.0
2020-Sep-08 Tue ### 0.78 0.59 0.73 143,220,459 ### ### ### -73.0
2020-Sep-07 Mon ### ### ### 0.56 45,111,579 ### ### 96.7 -56.0
2020-Sep-04 Fri 0.455 ### ### ### 73,036,559 ### ### 95.6 -49.5
     Prev Section Enhanced    Basic Format Daily Prices for BRN    Bottom Next Section
Basic Prices for BRN
     Prev Section 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 2021-02-26 02:50:25 thru 2021-02-26 02:50:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000