Australia markets open in 7 hours 14 minutes

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9250+0.0550 (+6.32%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.87000.93000.87000.92500.92508,380,773
23 June 20220.89500.91000.87000.87000.87007,979,380
22 June 20220.93500.95000.88500.88500.885010,571,041
21 June 20220.92500.95000.91500.92000.920012,707,731
20 June 20220.94500.96000.89500.91500.915012,936,148
17 June 20220.83000.90500.81500.90500.905057,899,277
16 June 20220.82000.88000.81500.86000.860018,203,843
15 June 20220.83500.84500.78000.78000.780011,290,266
14 June 20220.80500.84000.76500.84000.840027,139,881
10 June 20220.87500.89000.85500.87500.875012,721,665
09 June 20220.94000.94500.89250.90000.900012,363,915
08 June 20221.01501.02500.94000.95000.950010,209,702
07 June 20221.02501.04000.99001.00001.000011,355,096
06 June 20221.06501.08001.02001.02501.02509,589,044
03 June 20221.09001.10501.06001.06501.06508,617,997
02 June 20221.09501.11001.06501.06501.06509,776,174
01 June 20221.13501.13501.10501.10501.10508,483,725
31 May 20221.15001.15001.10501.13501.135013,852,022
30 May 20221.11501.13501.10001.13001.130011,030,115
27 May 20221.10501.11501.07001.08501.085010,796,301
26 May 20221.07001.12001.04001.06001.060017,074,371
25 May 20221.16001.19001.05001.05001.050026,068,783
24 May 20221.32501.34501.14001.15001.150034,726,220
23 May 20221.21001.35001.19501.27001.270033,898,364
20 May 20221.13001.20501.11501.17001.170018,619,589
19 May 20221.10501.15001.07501.11001.110016,379,712
18 May 20221.18001.21501.15501.18001.180018,135,644
17 May 20221.12501.15501.08501.14001.140011,865,580
16 May 20221.15501.19501.10501.11001.110023,011,571
13 May 20221.06001.15001.06001.11501.115023,048,130
12 May 20221.04001.11501.02001.05001.050017,021,370
11 May 20221.04001.08501.00501.06501.065019,363,185
10 May 20221.15001.20001.00001.02001.020044,874,371
09 May 20221.05001.22501.03501.21001.210038,882,883
06 May 20220.96001.20500.95001.06001.060037,239,797
05 May 20220.95001.04000.94501.02501.025014,748,205
04 May 20220.94500.95500.90750.93000.93006,630,732
03 May 20220.93500.96000.93250.93500.93505,193,374
02 May 20220.94500.95000.92000.92000.92009,783,686
29 Apr 20220.94000.99500.93500.98000.980012,389,140
28 Apr 20220.92000.95000.91500.92000.92005,496,117
27 Apr 20220.86500.92000.86000.92000.920013,160,776
26 Apr 20220.91500.94250.89500.91500.91508,300,590
22 Apr 20220.96500.98000.92500.92500.925013,942,248
21 Apr 20220.98501.01750.96001.00501.005011,665,286
20 Apr 20220.97500.98500.94000.95500.95507,883,984
19 Apr 20220.90500.97000.90500.95500.95509,727,557
14 Apr 20220.92000.94500.89000.91000.910010,487,699
13 Apr 20220.88000.91500.87000.90000.90009,779,497
12 Apr 20220.90000.90500.86000.86500.865010,350,576
11 Apr 20220.95000.95000.90500.90500.90508,513,778
08 Apr 20220.94000.95000.92500.95000.95008,629,799
07 Apr 20220.95500.96500.92500.92500.92509,075,787
06 Apr 20220.97000.99000.95000.95500.95508,350,971
05 Apr 20221.02001.04500.98000.98000.980011,353,409
04 Apr 20220.97000.99500.94000.99500.995014,443,456
01 Apr 20220.95000.99000.94500.97000.970011,204,747
31 Mar 20220.97500.97500.94500.96500.965010,562,862
30 Mar 20220.94001.00500.93500.96500.965017,961,709
29 Mar 20220.92000.95000.89500.93000.930014,906,870
28 Mar 20220.96000.98000.90000.90500.905017,082,890
25 Mar 20221.03001.04000.95500.96000.960021,507,976
24 Mar 20221.07001.09001.00501.02001.020031,717,096
23 Mar 20220.96501.02000.94501.02001.020022,016,586
22 Mar 20220.96000.97500.94000.95500.95508,093,650
21 Mar 20220.99001.01000.94500.95000.950012,363,729
18 Mar 20221.01001.02000.94500.98000.980038,269,045
17 Mar 20220.97501.03250.96500.99000.990017,733,487
16 Mar 20220.98501.00000.92500.93000.930017,901,475
15 Mar 20220.99501.00000.94250.96000.960017,107,779
14 Mar 20221.00501.03000.99501.00501.005012,786,129
11 Mar 20221.08501.10501.02501.03001.030014,109,961
10 Mar 20221.10001.15001.08501.10001.100022,914,700
09 Mar 20221.04501.07000.99501.05501.055020,473,965
08 Mar 20220.99501.04500.98001.03001.030022,141,446
07 Mar 20221.09001.13001.02501.04501.045028,969,963
04 Mar 20221.19501.21501.11001.11001.110021,559,303
03 Mar 20221.25501.26001.21501.21501.215014,180,308
02 Mar 20221.24001.26001.21001.22501.225012,037,075
01 Mar 20221.22001.28001.20501.27001.270015,728,811
28 Feb 20221.24501.26501.16001.20001.200021,382,274
25 Feb 20221.23501.28001.20501.21501.215024,251,688
24 Feb 20221.21501.23251.16001.16001.160024,727,670
23 Feb 20221.17001.27501.16501.25501.255026,122,555
22 Feb 20221.25001.29501.16501.19501.195037,743,853
21 Feb 20221.39001.39501.27001.29501.295024,413,919
18 Feb 20221.38001.45001.35501.40501.405016,292,378
17 Feb 20221.46001.46501.40751.42001.420010,384,080
16 Feb 20221.48001.52001.45001.46001.460017,638,203
15 Feb 20221.48501.53501.40001.41501.415031,669,972
14 Feb 20221.58001.58501.47501.48001.480021,671,157
11 Feb 20221.63501.66001.60001.62001.620017,396,303
10 Feb 20221.67501.79001.66001.66501.665030,978,048
09 Feb 20221.67501.71001.64001.65001.650015,349,453
08 Feb 20221.63501.71001.63501.65501.655015,088,729
07 Feb 20221.70501.73501.63001.63001.630023,138,573
04 Feb 20221.55501.74001.54001.73501.735040,156,306
03 Feb 20221.72001.74001.57251.59001.590028,457,927
02 Feb 20221.86501.89001.74001.76001.760047,127,025
01 Feb 20221.51001.66001.47001.65501.655051,549,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...