Australia markets closed

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3150-0.0050 (-1.56%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.32500.32500.31000.31500.31503,115,249
23 Apr 20240.33000.33500.31750.32000.32003,511,237
22 Apr 20240.29500.32500.29500.32000.32004,648,861
19 Apr 20240.31500.32000.30000.30500.30509,764,306
18 Apr 20240.31500.32500.31500.31500.31503,017,586
17 Apr 20240.31000.32500.31000.32000.32003,560,483
16 Apr 20240.32500.32500.31000.31000.31006,173,979
15 Apr 20240.33000.33500.32000.32500.32507,550,317
12 Apr 20240.36000.36500.34500.34500.34505,931,232
11 Apr 20240.35000.36000.34500.35500.35505,962,644
10 Apr 20240.36000.37500.35250.35500.355010,253,160
09 Apr 20240.34000.36000.34000.35000.35005,483,344
08 Apr 20240.35000.35500.33500.34000.34006,110,179
05 Apr 20240.34500.35500.33750.35000.35008,715,276
04 Apr 20240.36500.38000.35500.35500.355010,498,606
03 Apr 20240.33500.36500.33500.35500.355014,534,058
02 Apr 20240.31000.34500.31000.34000.340011,297,025
28 Mar 20240.31000.32000.30500.31000.31003,347,581
27 Mar 20240.32000.32500.30500.31000.31009,206,738
26 Mar 20240.33000.34500.32750.33000.33004,389,231
25 Mar 20240.33500.34000.33000.33000.33005,309,806
22 Mar 20240.34500.34500.32500.33000.330010,617,581
21 Mar 20240.30500.35500.30500.35000.350016,818,952
20 Mar 20240.34000.34000.29500.30000.300016,920,257
19 Mar 20240.36000.36500.34500.34500.34505,409,119
18 Mar 20240.35500.37000.35000.35500.35506,079,242
15 Mar 20240.36000.36000.35000.35000.35007,776,874
14 Mar 20240.37500.38000.35500.36500.365010,584,440
13 Mar 20240.38500.39000.37000.37500.37509,039,290
12 Mar 20240.36500.38000.34000.37500.375026,740,046
11 Mar 20240.37500.38000.36000.37000.370010,051,902
08 Mar 20240.41500.41500.38500.38500.385014,393,629
07 Mar 20240.40500.42000.39250.40500.405018,356,371
06 Mar 20240.40000.40500.38500.39500.395011,827,377
05 Mar 20240.43500.44000.39500.41000.410019,477,872
04 Mar 20240.39500.45000.39500.43500.435035,533,901
01 Mar 20240.38500.40500.37500.38000.380018,992,738
29 Feb 20240.38000.39500.34000.38500.385023,860,862
28 Feb 20240.32000.40500.31500.38000.380053,480,011
27 Feb 20240.42500.43500.32000.32000.320055,876,425
26 Feb 20240.50000.51500.46000.49000.490032,486,645
23 Feb 20240.48000.53500.45500.49000.490078,672,628
22 Feb 20240.35000.44000.35000.43000.430042,513,174
21 Feb 20240.34500.35500.34000.34000.340011,142,829
20 Feb 20240.36000.38500.35000.35500.355025,592,169
19 Feb 20240.37500.39000.33000.36000.360046,438,080
16 Feb 20240.28500.36000.28500.36000.360046,737,971
15 Feb 20240.29000.30000.27000.28500.285014,421,087
14 Feb 20240.24000.30500.23500.27500.275030,920,376
13 Feb 20240.28500.33000.24000.25500.255064,781,658
12 Feb 20240.23000.27500.23000.26000.260027,775,674
09 Feb 20240.20000.24500.20000.22500.225019,386,070
08 Feb 20240.20000.20500.19500.20000.20005,528,104
07 Feb 20240.20500.22000.19500.20500.205010,447,980
06 Feb 20240.17000.20000.16500.20000.200014,723,611
05 Feb 20240.16500.17000.16000.16500.16501,952,464
02 Feb 20240.16000.17000.16000.16500.16503,071,119
01 Feb 20240.16000.16500.16000.16000.16001,694,990
31 Jan 20240.16000.16500.16000.16000.16002,424,042
30 Jan 20240.16000.16750.15750.16000.16004,405,336
29 Jan 20240.16500.16500.15500.15500.15503,129,967
25 Jan 20240.16000.16500.15500.15500.15502,977,953
24 Jan 20240.15000.16000.15000.15500.15502,407,953
23 Jan 20240.15500.16000.15000.15500.15504,260,062
22 Jan 20240.15500.16000.15250.16000.16003,210,315
19 Jan 20240.15500.16000.15500.15500.15502,034,104
18 Jan 20240.16000.16250.15000.15500.15507,185,363
17 Jan 20240.16000.16500.16000.16000.16003,107,354
16 Jan 20240.16500.16500.16000.16500.16501,870,896
15 Jan 20240.17000.17250.17000.17000.1700712,490
12 Jan 20240.17500.17500.17000.17000.17001,053,456
11 Jan 20240.17500.18000.17000.17500.17502,819,237
10 Jan 20240.17000.17750.16750.17000.17005,036,739
09 Jan 20240.16500.17000.16500.17000.17003,255,356
08 Jan 20240.16500.17000.16000.16500.16505,477,528
05 Jan 20240.17000.17000.16500.17000.17004,382,557
04 Jan 20240.17000.17500.16500.16500.16507,797,316
03 Jan 20240.18000.18000.17000.17500.17505,877,885
02 Jan 20240.17500.18000.17250.18000.18002,887,263
29 Dec 20230.18000.18000.17000.17000.17005,881,186
28 Dec 20230.18000.18500.17500.18000.18005,368,935
27 Dec 20230.18000.18500.17250.18000.18007,954,209
22 Dec 20230.17500.18500.17250.18000.180011,346,335
21 Dec 20230.18000.18250.17500.17500.17503,797,265
20 Dec 20230.18000.19000.18000.18000.18006,014,474
19 Dec 20230.18500.19000.18000.18000.18004,251,096
18 Dec 20230.18500.18500.18000.18500.18502,099,259
15 Dec 20230.17500.18500.17250.18500.185011,012,515
14 Dec 20230.17500.18000.17000.17500.17504,451,803
13 Dec 20230.18000.18500.17000.17000.17005,709,032
12 Dec 20230.19000.19000.17500.18000.180012,155,069
11 Dec 20230.19000.19500.18500.18500.18504,682,987
08 Dec 20230.18000.20000.18000.18500.185011,947,476
07 Dec 20230.18500.19000.18000.18000.18006,357,945
06 Dec 20230.18500.19500.18250.19000.19005,889,853
05 Dec 20230.19000.19500.18000.18000.18007,389,164
04 Dec 20230.20500.21000.18500.18500.185016,752,146
01 Dec 20230.22000.22000.20000.20500.20507,856,913
30 Nov 20230.23500.24500.22000.22000.220050,924,638
29 Nov 20230.22000.24750.21500.23000.230017,564,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...