Brainchip Holdings Ltd Historical Data - BRN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Brainchip Holdings Ltd (BRN)
Brainchip Holdings Ltd (BRN) Historical

Brainchip Holdings Ltd (BRN)

0.26

-0.0025

( -0.95% )

Updated: 20:44:40

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.055	-17.4603174603	0.315	0.32	0.26	7421226	0.30730568	DE
4	-0.085	-24.6376811594	0.345	0.355	0.26	11381839	0.30609691	DE
12	0.01	4	0.25	0.45	0.215	17633091	0.33920137	DE
26	0.06	30	0.2	0.45	0.155	14958365	0.29373858	DE
52	-0.24	-48	0.5	0.515	0.155	12238521	0.2939913	DE
156	-0.985	-79.1164658635	1.245	1.711	0.145	10953612	0.51053307	DE
260	0.208	400	0.052	2.34	0.03	13037654	0.5738173	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740546900	0.2625	-0.05	-16.00	0.305	0.31	0.2525	27125657
1740460500	0.3125	0.0175	5.93	0.3	0.32	0.295	10703821
1740374100	0.295	-0.0125	-4.07	0.3	0.305	0.295	4608175
1740114900	0.3075	-0.0025	-0.81	0.31	0.32	0.305	4731211
1740028500	0.31	0.005	1.64	0.31	0.315	0.295	7905988
1739942100	0.305	-0.01	-3.17	0.315	0.315	0.3	9156933
1739855700	0.315	-0.0025	-0.79	0.315	0.32	0.31	6572685
1739769300	0.3175	0.0025	0.79	0.31	0.325	0.31	8872248
1739510100	0.315	0.015	5.00	0.305	0.32	0.305	17052166
1739423700	0.3	-0.0025	-0.83	0.3	0.31	0.295	7874899
1739337300	0.3025	0.0025	0.83	0.3	0.32	0.295	11240928
1739250900	0.3	0.0125	4.35	0.2849999	0.32	0.2849999	15481952
1739164500	0.2875	0.0050001	1.77	0.28	0.29	0.275	6515007
1738905300	0.2824999	0.0024999	0.89	0.28	0.29	0.28	4901698
1738818900	0.28	-0.015	-5.08	0.295	0.3	0.28	8313076
1738732500	0.295	0	0.00	0.295	0.2975	0.2849999	7877428
1738646100	0.295	0.0075	2.61	0.295	0.305	0.292	15591067
1738559700	0.2875	-0.0375	-11.54	0.32	0.32	0.28	32073653
1738300500	0.325	-0.005	-1.52	0.325	0.34	0.32	12103529
1738214100	0.33	-0.0025	-0.75	0.335	0.335	0.3175	17500487
1738127700	0.3325	0.005	1.53	0.3449999	0.355	0.33	18559829
1738041300	0.3275	-0.0675	-17.09	0.36	0.365	0.32	40241313
1737695700	0.395	0.0225	6.04	0.38	0.415	0.375	23660741
1737609300	0.3725	-0.015	-3.87	0.38	0.395	0.365	21521216
1737522900	0.3875	0.055	16.54	0.34	0.39	0.34	39656925
1737436500	0.3325	0.0025	0.76	0.33	0.34	0.32	9605691
1737350100	0.33	-0.0125	-3.65	0.35	0.355	0.325	15345619
1737090900	0.3425	0.01	3.01	0.34	0.355	0.335	12562646
1737004500	0.3325	0.015	4.72	0.33	0.3449999	0.3225	16548396
1736918100	0.3175	-0.0125	-3.79	0.325	0.335	0.315	11591120
1736831700	0.33	0.0025	0.76	0.33	0.36	0.33	18749218
1736745300	0.3275	-0.005	-1.50	0.335	0.34	0.32	8744156
1736486100	0.3325	-0.0125	-3.62	0.3449999	0.35	0.32	17039884
1736399700	0.3449999	-0.005	-1.43	0.35	0.36	0.3449999	11915451
1736313300	0.35	0	0.00	0.35	0.37	0.3449999	23131691
1736226900	0.35	-0.02	-5.41	0.34	0.37	0.31	48848897
1736140500	0.37	-0.045	-10.84	0.415	0.42	0.365	29950421
1735881300	0.415	-0.0175	-4.05	0.44	0.45	0.405	35037329
1735794900	0.4325	0.0425	10.90	0.395	0.45	0.395	62255808
1735617660	0.39	-0.035	-8.24	0.415	0.44	0.39	49745115
1735535700	0.425	0.06	16.44	0.355	0.435	0.35	46510032
1735276500	0.365	0.05	15.87	0.33	0.405	0.33	48896069
1735014060	0.315	0.0175	5.88	0.3	0.33	0.29	22686693
1734930900	0.2975	0.05	20.20	0.245	0.3	0.245	28656865
1734671700	0.2475	-0.005	-1.98	0.25	0.255	0.245	5177777
1734585300	0.2525	0.0025	1.00	0.25	0.255	0.24	6780816
1734498900	0.25	0.0025	1.01	0.25	0.26	0.245	3587507
1734412500	0.2475	-0.0025	-1.00	0.25	0.26	0.24	8881744
1734326100	0.25	0.0075	3.09	0.26	0.275	0.25	20302381
1734066900	0.2425	-0.005	-2.02	0.245	0.25	0.24	2240831
1733980500	0.2475	0.0125	5.32	0.24	0.25	0.235	5497841
1733894100	0.235	-0.0125	-5.05	0.25	0.255	0.235	9706742
1733807700	0.2475	0.03	13.79	0.215	0.265	0.215	27210087
1733721300	0.2175	-0.0075	-3.33	0.225	0.225	0.215	5047678
1733462100	0.225	-0.0025	-1.10	0.225	0.2275	0.22	6946425
1733375700	0.2275	-0.01	-4.21	0.235	0.2375	0.225	7454879
1733289300	0.2375	-0.0125	-5.00	0.25	0.25	0.235	8080324
1733202900	0.25	0.005	2.04	0.24	0.25	0.24	4859450
1733116500	0.245	-0.01	-3.92	0.26	0.265	0.24	12457674
1732857300	0.255	-0.015	-5.56	0.265	0.265	0.25	7634832
1732770900	0.27	0	0.00	0.265	0.275	0.2575	9665911
1732684500	0.27	0.03	12.50	0.24	0.27	0.24	17817398

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions