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)

0.1000 -0.0030 (-2.91%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.1100 0.1180 0.1045 0.1100 487,012 +0.00(+0.00%)
Jan 30, 2026 0.1150 0.1260 0.1077 0.1100 1,097,141 -0.01(-6.14%)
Jan 29, 2026 0.1180 0.1260 0.1100 0.1172 106,209 +0.00(+1.91%)
Jan 28, 2026 0.1193 0.1250 0.1125 0.1150 118,517 -0.01(-4.80%)
Jan 27, 2026 0.1193 0.1260 0.1168 0.1208 228,169 -0.00(-2.58%)
Jan 26, 2026 0.1200 0.1300 0.1150 0.1240 281,546 -0.00(-3.13%)
Jan 23, 2026 0.1220 0.1300 0.1150 0.1280 695,684 +0.00(+3.48%)
Jan 22, 2026 0.1206 0.1300 0.1200 0.1237 577,201 -0.00(-0.72%)
Jan 21, 2026 0.1259 0.1300 0.1230 0.1246 391,158 -0.00(-3.41%)
Jan 20, 2026 0.1300 0.1300 0.1200 0.1290 556,566 -0.00(-0.77%)
Jan 16, 2026 0.1258 0.1300 0.1200 0.1300 396,435 +0.01(+4.42%)
Jan 15, 2026 0.1244 0.1250 0.1236 0.1245 231,119 -0.00(-2.35%)
Jan 14, 2026 0.1278 0.1306 0.1236 0.1275 127,873 +0.00(+0.16%)
Jan 13, 2026 0.1260 0.1300 0.1211 0.1273 304,468 -0.00(-1.32%)
Jan 12, 2026 0.1253 0.1300 0.1205 0.1290 267,689 +0.01(+6.17%)
Jan 09, 2026 0.1250 0.1250 0.1200 0.1215 311,850 -0.00(-2.80%)
Jan 08, 2026 0.1246 0.1298 0.1200 0.1250 77,810 +0.00(+0.89%)
Jan 07, 2026 0.1260 0.1320 0.1225 0.1239 384,007 +0.00(+0.81%)
Jan 06, 2026 0.1000 0.1299 0.1000 0.1229 130,633 +0.01(+4.68%)
Jan 05, 2026 0.1299 0.1299 0.1005 0.1174 196,198 -0.00(-1.92%)
Jan 02, 2026 0.1205 0.1250 0.1161 0.1197 198,401 +0.01(+5.00%)
Dec 31, 2025 0.1250 0.1270 0.1100 0.1140 952,053 -0.01(-8.80%)
Dec 30, 2025 0.1186 0.1300 0.1150 0.1250 384,087 +0.01(+5.40%)
Dec 29, 2025 0.1265 0.1290 0.1164 0.1186 457,388 -0.00(-3.97%)
Dec 26, 2025 0.1221 0.1345 0.1200 0.1235 286,001 +0.01(+4.66%)
Dec 24, 2025 0.1275 0.1275 0.1170 0.1180 84,560 -0.00(-0.42%)
Dec 23, 2025 0.1188 0.1200 0.1170 0.1185 312,228 -0.00(-0.25%)
Dec 22, 2025 0.1100 0.1240 0.1100 0.1188 508,192 +0.01(+5.23%)
Dec 19, 2025 0.1096 0.1286 0.1090 0.1129 89,095 +0.01(+5.02%)
Dec 18, 2025 0.1075 0.1211 0.1050 0.1075 114,231 -0.00(-2.27%)
Dec 17, 2025 0.1089 0.1100 0.1080 0.1100 320,591 +0.00(+0.46%)
Dec 16, 2025 0.1160 0.1200 0.1095 0.1095 441,627 -0.01(-5.60%)
Dec 15, 2025 0.1199 0.1330 0.1130 0.1160 227,100 -0.01(-8.01%)
Dec 12, 2025 0.1240 0.1350 0.1093 0.1261 320,951 -0.00(-0.71%)
Dec 11, 2025 0.1350 0.1400 0.1133 0.1270 293,377 -0.01(-5.93%)
Dec 10, 2025 0.1250 0.1350 0.1153 0.1350 244,889 +0.01(+8.00%)
Dec 09, 2025 0.1249 0.1250 0.1153 0.1250 204,402 +0.00(+3.73%)
Dec 08, 2025 0.1188 0.1275 0.1100 0.1205 199,734 -0.00(-2.67%)
Dec 05, 2025 0.1275 0.1275 0.1100 0.1238 213,886 +0.00(+1.39%)
Dec 04, 2025 0.1234 0.1234 0.1176 0.1221 54,068 +0.01(+4.63%)
Dec 03, 2025 0.1150 0.1225 0.1100 0.1167 425,760 +0.00(+0.60%)
Dec 02, 2025 0.1100 0.1225 0.1100 0.1160 388,925 -0.00(-0.85%)
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.