Australia markets open in 8 hours 13 minutes

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700+0.0100 (+6.25%)
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.16500.17000.16000.17000.17002,497,450
11 Sept 20240.16000.16500.15750.16000.16002,342,502
10 Sept 20240.16500.16500.15500.15500.15503,385,512
09 Sept 20240.15500.16500.15500.16000.16002,574,641
06 Sept 20240.15500.16000.15500.15500.15502,450,695
05 Sept 20240.16000.16500.15500.15500.15505,842,907
04 Sept 20240.16000.16500.15500.16000.16005,763,550
03 Sept 20240.17000.17000.16000.16000.16004,687,109
02 Sept 20240.17000.17500.16500.16500.16502,794,062
30 Aug 20240.17000.18000.16750.17000.17009,977,757
29 Aug 20240.17000.17000.16500.17000.17001,948,821
28 Aug 20240.17000.17500.16500.17000.170012,160,810
27 Aug 20240.18000.18500.17000.17000.170013,216,328
26 Aug 20240.20000.20500.17750.18000.180013,443,809
23 Aug 20240.21500.22000.19500.19500.195017,349,216
22 Aug 20240.18500.22500.18500.21500.215020,901,467
21 Aug 20240.17500.19000.17500.19000.19003,699,761
20 Aug 20240.18500.18500.17500.17500.17503,851,737
19 Aug 20240.19000.19000.17500.18000.18004,454,692
16 Aug 20240.18500.19000.18000.19000.19005,019,022
15 Aug 20240.17500.18750.17250.18000.18008,638,887
14 Aug 20240.17500.18000.17000.17500.17507,023,773
13 Aug 20240.18000.18000.16750.17000.17006,869,263
12 Aug 20240.17500.18000.17000.17500.17503,007,320
09 Aug 20240.17500.18000.17000.17500.17504,203,794
08 Aug 20240.18000.18000.17000.17000.17005,192,094
07 Aug 20240.18500.18500.17500.18000.18004,882,978
06 Aug 20240.17000.18500.16500.18500.18506,408,546
05 Aug 20240.18000.18000.17000.17000.17005,485,548
02 Aug 20240.18500.19000.18000.18000.18007,036,960
01 Aug 20240.18500.19000.18500.19000.19001,944,902
31 July 20240.19000.19000.18000.18500.18508,098,394
30 July 20240.20000.20500.18500.19000.190012,852,243
29 July 20240.20000.21000.20000.20500.20502,928,541
26 July 20240.20500.20500.19500.20000.20004,220,636
25 July 20240.19000.21000.18500.20500.205014,689,333
24 July 20240.20000.20000.20000.20000.2000-
23 July 20240.20000.20000.20000.20000.2000-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...