BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.8600

+0.3800

(+25.68%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	1.4600	1.8650	1.4600	1.8600	1.8600	81,572,194
17 Jan 2022	1.4800	1.5700	1.3350	1.4800	1.4800	70,059,182
14 Jan 2022	1.5000	1.8950	1.4700	1.5000	1.5000	126,620,934
13 Jan 2022	1.2550	1.4250	1.2250	1.4000	1.4000	73,011,074
12 Jan 2022	1.1050	1.2000	1.0900	1.1900	1.1900	41,040,990
11 Jan 2022	1.0750	1.1600	1.0450	1.0800	1.0800	59,760,155
10 Jan 2022	0.9800	1.0350	0.9300	1.0300	1.0300	35,633,177
07 Jan 2022	0.8950	1.0200	0.8950	0.9700	0.9700	62,922,285
06 Jan 2022	0.9000	0.9250	0.8650	0.8850	0.8850	30,076,980
05 Jan 2022	0.8000	0.9700	0.8000	0.9300	0.9300	53,461,383
04 Jan 2022	0.7100	0.8100	0.7100	0.7850	0.7850	29,651,257
31 Dec 2021	0.6900	0.7000	0.6800	0.6800	0.6800	5,802,769
30 Dec 2021	0.7200	0.7250	0.6800	0.6900	0.6900	8,329,142
29 Dec 2021	0.6700	0.7150	0.6700	0.7100	0.7100	9,827,788
24 Dec 2021	0.6550	0.6700	0.6550	0.6600	0.6600	2,405,007
23 Dec 2021	0.6650	0.6700	0.6500	0.6500	0.6500	2,683,682
22 Dec 2021	0.6750	0.6800	0.6550	0.6650	0.6650	7,594,084
21 Dec 2021	0.6850	0.6850	0.6450	0.6600	0.6600	11,846,467
20 Dec 2021	0.7200	0.7500	0.6850	0.6900	0.6900	10,267,407
17 Dec 2021	0.7000	0.7250	0.6800	0.7200	0.7200	11,134,588
16 Dec 2021	0.7000	0.7300	0.6950	0.7000	0.7000	7,373,693
15 Dec 2021	0.7000	0.7150	0.6750	0.7000	0.7000	8,729,955
14 Dec 2021	0.7000	0.7500	0.6925	0.6950	0.6950	14,117,612
13 Dec 2021	0.7000	0.7250	0.6750	0.7100	0.7100	12,307,213
10 Dec 2021	0.6750	0.7050	0.6375	0.7000	0.7000	12,482,686
09 Dec 2021	0.6450	0.6800	0.6400	0.6750	0.6750	6,122,605
08 Dec 2021	0.6400	0.6500	0.6300	0.6450	0.6450	7,061,702
07 Dec 2021	0.6250	0.6350	0.6000	0.6200	0.6200	10,178,073
06 Dec 2021	0.6750	0.6850	0.5950	0.6100	0.6100	20,015,636
03 Dec 2021	0.6250	0.7000	0.6250	0.6900	0.6900	24,827,897
02 Dec 2021	0.6100	0.6300	0.5900	0.6150	0.6150	7,435,940
01 Dec 2021	0.6100	0.6200	0.5900	0.6100	0.6100	6,509,595
30 Nov 2021	0.6250	0.6350	0.6000	0.6150	0.6150	8,277,101
29 Nov 2021	0.5900	0.6200	0.5900	0.6150	0.6150	12,585,284
26 Nov 2021	0.6250	0.6500	0.6125	0.6200	0.6200	15,048,708
25 Nov 2021	0.6550	0.6650	0.6050	0.6200	0.6200	19,146,364
24 Nov 2021	0.6150	0.6150	0.6150	0.6150	0.6150	-
23 Nov 2021	0.6450	0.6500	0.6050	0.6150	0.6150	21,285,294
22 Nov 2021	0.5850	0.6550	0.5750	0.6500	0.6500	39,809,144
19 Nov 2021	0.5450	0.5500	0.5300	0.5400	0.5400	4,776,449
18 Nov 2021	0.5500	0.5550	0.5350	0.5450	0.5450	4,381,481
17 Nov 2021	0.5500	0.5650	0.5400	0.5500	0.5500	6,634,590
16 Nov 2021	0.5650	0.5700	0.5350	0.5400	0.5400	9,977,383
15 Nov 2021	0.6000	0.6050	0.5350	0.5500	0.5500	30,502,922
12 Nov 2021	0.5100	0.6150	0.5100	0.6050	0.6050	33,961,313
11 Nov 2021	0.4850	0.4950	0.4825	0.4900	0.4900	4,170,544
10 Nov 2021	0.5200	0.5200	0.4750	0.4750	0.4750	11,856,845
09 Nov 2021	0.4800	0.5200	0.4700	0.5100	0.5100	16,514,122
08 Nov 2021	0.4750	0.4800	0.4650	0.4700	0.4700	2,550,398
05 Nov 2021	0.4750	0.4800	0.4700	0.4700	0.4700	2,498,253
04 Nov 2021	0.4800	0.4800	0.4650	0.4750	0.4750	3,333,276
03 Nov 2021	0.4700	0.4850	0.4700	0.4750	0.4750	5,050,548
02 Nov 2021	0.4800	0.4800	0.4600	0.4600	0.4600	2,609,946
01 Nov 2021	0.4700	0.4850	0.4650	0.4700	0.4700	4,018,301
29 Oct 2021	0.4700	0.4750	0.4550	0.4700	0.4700	6,077,990
28 Oct 2021	0.4700	0.4800	0.4650	0.4650	0.4650	4,046,994
27 Oct 2021	0.4800	0.4950	0.4700	0.4700	0.4700	6,174,389
26 Oct 2021	0.4950	0.4950	0.4750	0.4750	0.4750	5,441,998
25 Oct 2021	0.4650	0.4950	0.4600	0.4950	0.4950	13,054,733
22 Oct 2021	0.4850	0.4950	0.4600	0.4600	0.4600	7,911,838
21 Oct 2021	0.4500	0.5200	0.4500	0.4750	0.4750	30,655,490
20 Oct 2021	0.4450	0.4500	0.4350	0.4450	0.4450	6,339,170
19 Oct 2021	0.4150	0.4400	0.4100	0.4400	0.4400	4,704,146
18 Oct 2021	0.4150	0.4250	0.4050	0.4100	0.4100	4,188,738
15 Oct 2021	0.4000	0.4250	0.3950	0.4100	0.4100	8,546,844
14 Oct 2021	0.3900	0.4000	0.3900	0.3900	0.3900	2,694,513
13 Oct 2021	0.3900	0.4000	0.3850	0.3850	0.3850	2,947,116
12 Oct 2021	0.4000	0.4050	0.3850	0.3900	0.3900	5,390,245
11 Oct 2021	0.3900	0.4050	0.3850	0.4000	0.4000	4,228,590
08 Oct 2021	0.4050	0.4100	0.3850	0.3850	0.3850	6,907,005
07 Oct 2021	0.3750	0.4050	0.3750	0.4000	0.4000	7,712,908
06 Oct 2021	0.3850	0.3900	0.3700	0.3700	0.3700	7,875,509
05 Oct 2021	0.3900	0.3950	0.3650	0.3750	0.3750	15,069,387
04 Oct 2021	0.4050	0.4050	0.3850	0.3900	0.3900	6,237,575
01 Oct 2021	0.3950	0.4050	0.3850	0.3950	0.3950	9,324,735
30 Sept 2021	0.3950	0.4050	0.3900	0.3950	0.3950	6,248,543
29 Sept 2021	0.3900	0.4100	0.3800	0.3900	0.3900	20,134,775
28 Sept 2021	0.4200	0.4200	0.3900	0.3950	0.3950	13,610,486
27 Sept 2021	0.4350	0.4350	0.4150	0.4200	0.4200	8,026,412
24 Sept 2021	0.4600	0.4600	0.4250	0.4300	0.4300	9,767,808
23 Sept 2021	0.4400	0.4500	0.4350	0.4500	0.4500	7,109,047
22 Sept 2021	0.4350	0.4450	0.4300	0.4300	0.4300	7,347,865
21 Sept 2021	0.4300	0.4375	0.4150	0.4300	0.4300	10,836,465
20 Sept 2021	0.4700	0.4700	0.4400	0.4450	0.4450	9,063,319
17 Sept 2021	0.4700	0.4700	0.4500	0.4700	0.4700	12,068,597
16 Sept 2021	0.4700	0.4700	0.4600	0.4700	0.4700	6,598,998
15 Sept 2021	0.4800	0.4850	0.4650	0.4650	0.4650	6,421,776
14 Sept 2021	0.4900	0.4900	0.4700	0.4750	0.4750	5,182,043
13 Sept 2021	0.4850	0.4900	0.4800	0.4800	0.4800	4,337,666
10 Sept 2021	0.4750	0.4850	0.4750	0.4750	0.4750	3,990,096
09 Sept 2021	0.4850	0.4900	0.4750	0.4750	0.4750	6,263,410
08 Sept 2021	0.5000	0.5000	0.4850	0.4850	0.4850	4,566,533
07 Sept 2021	0.5100	0.5150	0.4900	0.4900	0.4900	4,816,743
06 Sept 2021	0.5050	0.5100	0.5000	0.5000	0.5000	5,379,896
03 Sept 2021	0.5150	0.5250	0.4950	0.4950	0.4950	9,745,131
02 Sept 2021	0.5100	0.5200	0.5000	0.5050	0.5050	6,879,694
01 Sept 2021	0.4900	0.5250	0.4800	0.5150	0.5150	10,362,417
31 Aug 2021	0.4800	0.4900	0.4750	0.4900	0.4900	5,509,466
30 Aug 2021	0.4950	0.4950	0.4750	0.4750	0.4750	5,639,422
27 Aug 2021	0.4800	0.4950	0.4800	0.4850	0.4850	5,415,399
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7193-0.0020(-0.27%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.39+1.57(+1.87%)

GOLD1,815.70-0.80(-0.04%)

BTC-AUD58,056.34-1,553.80(-2.61%)

BrainChip Holdings Ltd (BRN.AX)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7193
-0.0020(-0.27%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.39
+1.57(+1.87%)

GOLD
1,815.70
-0.80(-0.04%)

BTC-AUD
58,056.34
-1,553.80(-2.61%)