ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brainchip Hldgs Ltd Ord (OP:BRCHF)

0.1220 -0.0005 (-0.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.1204 0.1240 0.1163 0.1220 2,238,579 -0.00(-0.41%)
Apr 16, 2026 0.1100 0.1250 0.1100 0.1225 685,570 +0.01(+9.47%)
Apr 15, 2026 0.1170 0.1240 0.1119 0.1119 244,692 +0.00(+1.73%)
Apr 14, 2026 0.1108 0.1250 0.1050 0.1100 636,356 +0.00(+3.77%)
Apr 13, 2026 0.1108 0.1108 0.1000 0.1060 228,663 -0.01(-4.59%)
Apr 10, 2026 0.1000 0.1150 0.1000 0.1111 163,940 -0.00(-0.45%)
Apr 09, 2026 0.1080 0.1212 0.1062 0.1116 139,030 +0.01(+4.79%)
Apr 08, 2026 0.1154 0.1200 0.1025 0.1065 178,569 +0.00(+0.47%)
Apr 07, 2026 0.1050 0.1065 0.1049 0.1060 61,500 +0.01(+6.00%)
Apr 06, 2026 0.1100 0.1300 0.1000 0.1000 349,162 -0.01(-9.09%)
Apr 02, 2026 0.1050 0.1100 0.1000 0.1100 67,500 +0.01(+4.76%)
Apr 01, 2026 0.1032 0.1150 0.1000 0.1050 71,649 -0.01(-8.70%)
Mar 31, 2026 0.1009 0.1150 0.0950 0.1150 45,395 +0.01(+15.00%)
Mar 30, 2026 0.1036 0.1100 0.0950 0.1000 260,376 -0.00(-3.47%)
Mar 27, 2026 0.1033 0.1069 0.0900 0.1036 117,901 +0.00(+3.60%)
Mar 26, 2026 0.0987 0.1082 0.0987 0.1000 40,725 -0.01(-8.76%)
Mar 25, 2026 0.1038 0.1096 0.0980 0.1096 92,443 +0.01(+11.50%)
Mar 24, 2026 0.1020 0.1059 0.0920 0.0983 276,386 -0.01(-10.64%)
Mar 23, 2026 0.0950 0.1100 0.0900 0.1100 405,917 +0.01(+15.79%)
Mar 20, 2026 0.0960 0.1000 0.0950 0.0950 114,865 -0.01(-6.86%)
Mar 19, 2026 0.0890 0.1040 0.0890 0.1020 719,093 +0.00(+0.00%)
Mar 18, 2026 0.0995 0.1020 0.0990 0.1020 211,365 +0.00(+2.51%)
Mar 17, 2026 0.0991 0.0996 0.0990 0.0995 97,655 -0.00(-0.50%)
Mar 16, 2026 0.1015 0.1021 0.0975 0.1000 1,321,849 -0.00(-2.91%)
Mar 13, 2026 0.1099 0.1099 0.1000 0.1030 235,105 -0.01(-6.36%)
Mar 12, 2026 0.1018 0.1100 0.1000 0.1100 138,619 +0.00(+0.00%)
Mar 11, 2026 0.1125 0.1145 0.1100 0.1100 137,909 +0.01(+10.00%)
Mar 10, 2026 0.1020 0.1050 0.1000 0.1000 142,790 +0.00(+0.00%)
Mar 09, 2026 0.1020 0.1030 0.0929 0.1000 477,965 -0.00(-1.28%)
Mar 06, 2026 0.0950 0.1025 0.0950 0.1013 181,751 -0.00(-3.52%)
Mar 05, 2026 0.1038 0.1075 0.0951 0.1050 1,317,082 +0.01(+10.53%)
Mar 04, 2026 0.1057 0.1100 0.0950 0.0950 113,776 -0.01(-5.47%)
Mar 03, 2026 0.1040 0.1040 0.1000 0.1005 7,776 -0.00(-1.08%)
Mar 02, 2026 0.0965 0.1056 0.0965 0.1016 118,711 -0.01(-7.64%)
Feb 27, 2026 0.0952 0.1200 0.0952 0.1100 194,432 +0.00(+2.80%)
Feb 26, 2026 0.1075 0.1100 0.1040 0.1070 658,880 +0.01(+5.42%)
Feb 25, 2026 0.1000 0.1053 0.0900 0.1015 616,854 +0.01(+10.33%)
Feb 24, 2026 0.1000 0.1050 0.0920 0.0920 585,500 -0.00(-4.66%)
Feb 23, 2026 0.0566 0.1000 0.0566 0.0965 310,679 -0.00(-3.50%)
Feb 20, 2026 0.1130 0.1130 0.0950 0.1000 204,885 -0.00(-2.91%)
Feb 19, 2026 0.1200 0.1200 0.1000 0.1030 143,567 +0.00(+3.41%)
Feb 18, 2026 0.1100 0.1200 0.0951 0.0996 285,008 -0.00(-0.40%)
Feb 17, 2026 0.1000 0.1110 0.0950 0.1000 602,566 -0.00(-0.99%)
Feb 13, 2026 0.1000 0.1020 0.1000 0.1010 293,850 -0.00(-0.30%)
Feb 12, 2026 0.1025 0.1025 0.1000 0.1013 469,295 -0.01(-4.88%)
Feb 11, 2026 0.1050 0.1100 0.1000 0.1065 104,966 -0.00(-0.47%)
Feb 10, 2026 0.1043 0.1070 0.1043 0.1070 83,699 +0.00(+2.98%)
Feb 09, 2026 0.1200 0.1200 0.1000 0.1039 351,880 -0.01(-5.55%)
Feb 06, 2026 0.1050 0.1150 0.1000 0.1100 64,598 +0.01(+5.97%)
Feb 05, 2026 0.1080 0.1200 0.1038 0.1038 53,238 -0.00(-3.53%)
Feb 04, 2026 0.1079 0.1079 0.1076 0.1076 346,306 -0.00(-2.18%)
Feb 03, 2026 0.1100 0.1200 0.1090 0.1100 166,386 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.