Australia markets open in 9 hours 31 minutes

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2000-0.0050 (-2.44%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.20500.21000.19500.20000.20003,947,766
19 July 20240.21000.22000.20250.20500.20505,421,090
18 July 20240.20000.22000.19500.21000.21005,824,680
17 July 20240.19500.20000.19000.19500.19503,388,178
16 July 20240.19500.20000.19000.19000.19004,314,584
15 July 20240.20000.20500.19500.19500.19504,371,193
12 July 20240.19500.20500.19500.20000.20003,281,242
11 July 20240.20000.20500.19500.20000.20002,902,199
10 July 20240.20000.20500.19250.20500.20507,685,063
09 July 20240.21000.21000.19500.20000.20006,200,486
08 July 20240.21000.21250.20250.20500.20505,848,135
05 July 20240.21000.21500.20750.21000.21002,904,681
04 July 20240.21500.22000.20750.21500.21505,524,126
03 July 20240.21500.22000.21000.21500.21503,408,248
02 July 20240.21500.22000.21000.21500.21504,606,122
01 July 20240.22000.23000.21000.21000.21004,216,708
28 June 20240.22500.22500.21750.22000.22005,019,203
27 June 20240.21500.22500.21500.22500.22508,486,030
26 June 20240.20500.22000.20000.21500.21509,838,215
25 June 20240.20500.20500.19000.20000.20007,950,273
24 June 20240.22000.22500.20000.20000.200011,368,324
21 June 20240.21500.23500.21250.22000.220040,303,164
20 June 20240.21500.21500.21000.21500.21502,960,020
19 June 20240.22000.22000.21000.21500.21503,233,089
18 June 20240.21500.23000.21250.22000.22006,163,528
17 June 20240.21500.22000.20750.21500.21504,810,999
14 June 20240.20500.21500.20500.21000.21004,490,221
13 June 20240.22000.22500.21000.21000.21006,383,075
12 June 20240.21500.22500.21500.22000.22003,940,192
11 June 20240.21500.22500.21000.22000.22008,675,841
07 June 20240.22000.23500.22000.22500.22504,296,535
06 June 20240.23500.23500.22000.22000.22008,387,178
05 June 20240.24500.24750.23000.23000.23007,977,249
04 June 20240.26000.26000.24250.24500.24509,495,417
03 June 20240.25000.26250.24500.25500.25506,400,164
31 May 20240.25000.25500.24500.24500.24506,816,669
30 May 20240.24500.25250.23000.24500.245013,799,232
29 May 20240.26500.26500.25000.25000.25009,509,165
28 May 20240.27500.28000.26000.26500.26509,634,517
27 May 20240.27500.28500.27250.27500.275010,698,626
24 May 20240.26500.27750.26250.27000.27008,205,974
23 May 20240.25500.27000.25000.26500.26507,353,119
22 May 20240.25500.27000.25000.25000.25007,007,955
21 May 20240.25000.28000.24500.25500.255013,422,453
20 May 20240.26500.27000.24500.25000.25009,126,665
17 May 20240.25500.26500.25500.26500.26503,346,285
16 May 20240.27000.27500.26000.26000.26006,748,215
15 May 20240.27500.28500.26500.26500.26504,179,270
14 May 20240.26500.28250.26500.27500.27506,179,165
13 May 20240.27000.27000.26000.26000.26006,126,872
10 May 20240.26500.27000.26500.27000.27003,800,027
09 May 20240.28000.28500.26000.26500.26506,683,436
08 May 20240.28500.29500.28000.28500.28507,222,651
07 May 20240.27500.29000.27500.28000.280013,549,762
06 May 20240.25000.29500.24500.27000.270027,265,269
03 May 20240.24500.25000.24000.24500.24509,583,510
02 May 20240.28500.29000.24000.25000.250026,606,899
01 May 20240.28500.29500.28000.28500.28503,750,667
30 Apr 20240.29500.29500.28500.29000.29003,777,628
29 Apr 20240.29000.29500.28000.29500.295010,316,259
26 Apr 20240.31000.31500.30250.30500.30503,716,416
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...