|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-02 06:32:57 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BRC) BRAIN RESOURCE LIMITED Daily Prices Page 2...
|
TOC    Company Info for BRC    Limits |
Company Details for (BRC) BRAIN RESOURCE LIMITED
Listing Code
| BRC
|
Listing Name
| BRAIN RESOURCE LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| BRAIN RESOURCE LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000BRC1 |
Maximum Price date available .. Wednesday 1st May 2024 Latest price with VOLUME for BRC .. Wednesday 14th November 2018
BRC is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for BRC    Bottom |
End of day Prices (full format), 150 Days for (BRC) BRAIN RESOURCE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.069 |
2018-Apr-18 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Apr-17 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 0.044
| 0.046
| 0.044
| 0.046
|
|
| 94.3
| 94.3
| ### |
2018-Apr-13 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 0.048
| 0.048
| 0.046
| 0.046
|
|
| 8.0
| 8.0
| ### |
2018-Apr-10 Tue
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 15.8
| 15.8
| ### |
2018-Apr-09 Mon
| 0.047
| 0.049
| 0.045
| 0.045
| 1,916,279
| ###
| 10.4
| 10.4
| ### |
2018-Apr-06 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-04 Wed
| 0.053
| 0.053
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.048
| 0.058
| 0.048
| 0.058
| 2,983,442
| 158,122
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 0.054
| 0.054
| 0.053
| 0.053
| 29,129
| 1,558
| 23.5
| 23.5
| ### |
2018-Mar-27 Tue
| ###
| 0.055
| ###
| 0.053
|
|
| 94.9
| 94.9
| ### |
2018-Mar-26 Mon
| 0.055
| 0.055
| 0.047
| 0.055
| 1,172,620
| ###
| 67.0
| 67.0
| ### |
2018-Mar-23 Fri
| 0.058
| 0.058
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 0.048
| ###
| 0.047
| ###
| 5,407,379
| 127,073
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 0.051
| 0.051
| 0.049
| 0.049
|
|
| 8.2
| 8.2
| ### |
2018-Mar-20 Tue
| 0.053
| 0.053
| 0.052
| 0.052
|
|
| 20.1
| 20.1
| ### |
2018-Mar-19 Mon
| 0.045
| ###
| 0.045
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2018-Mar-16 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 65.3
| 65.3
| ### |
2018-Mar-15 Thu
| 0.055
| 0.056
| ###
| ###
| 425,449
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 0.052
| 0.055
| 0.052
| 0.055
| 46,250
| 2,474
| ###
| ###
| ### |
2018-Mar-13 Tue
| 0.049
| ###
| 0.049
| ###
| 409,425
| ###
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-08 Thu
| 0.048
| ###
| 0.048
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2018-Mar-07 Wed
| 0.055
| 0.055
| 0.047
| 0.047
|
|
| 0.7
| 0.7
| ### |
2018-Mar-06 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2018-Mar-05 Mon
| 0.051
| 0.056
| 0.051
| 0.055
|
|
| 97.8
| 97.8
| ### |
2018-Mar-02 Fri
| 0.053
| 0.053
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 0.057
| 0.059
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| 0.057
| 0.057
|
|
| 9.1
| 9.1
| 0.0 |
2018-Feb-26 Mon
| 0.055
| 0.059
| 0.055
| 0.059
|
|
| 96.1
| 96.1
| 0.0 |
2018-Feb-23 Fri
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 0.059
| 0.059
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.059
| ###
| 0.059
| 0.059
| 1,662,384
| 49,040
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.058
| 0.058
| 0.055
| 0.058
| 2,883,787
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 0.055
| 0.048
| 0.055
| 145,047
| ###
| 98.7
| 98.7
| ### |
2018-Feb-15 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2018-Feb-14 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2018-Feb-13 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2018-Feb-12 Mon
| 0.052
| 0.052
| ###
| 0.051
| 157,470
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2018-Feb-08 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2018-Feb-07 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 141,453
| 7,779
| ###
| ###
| ### |
2018-Feb-06 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 0.058
| 0.058
|
|
| 21.4
| 21.4
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 0.059
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.057
| ###
| 0.057
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 70,780
| 0
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-19 Fri
| 0.059
| ###
| 0.059
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 521,429
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 152,554
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
| 741,924
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 259,477
| 0
| 13.9
| 13.9
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 70,523
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 694,921
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 0.085
| 0.086
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 115,977
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 0.084
| ###
| 0.084
| 419,685
| 17,626
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 70,884
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 101,542
| 0
| 17.5
| 17.5
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-Sep-01 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-Aug-31 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
|
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 2024-05-02 06:32:57 thru 2024-05-02 06:32:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|