BrainChip Holdings Ltd (BRN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,115,249 |
| 23 Apr 2024 | 0.3300 | 0.3350 | 0.3175 | 0.3200 | 0.3200 | 3,511,237 |
| 22 Apr 2024 | 0.2950 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 4,648,861 |
| 19 Apr 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 9,764,306 |
| 18 Apr 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 3,017,586 |
| 17 Apr 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 3,560,483 |
| 16 Apr 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 6,173,979 |
| 15 Apr 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 7,550,317 |
| 12 Apr 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,931,232 |
| 11 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 5,962,644 |
| 10 Apr 2024 | 0.3600 | 0.3750 | 0.3525 | 0.3550 | 0.3550 | 10,253,160 |
| 09 Apr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 5,483,344 |
| 08 Apr 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 6,110,179 |
| 05 Apr 2024 | 0.3450 | 0.3550 | 0.3375 | 0.3500 | 0.3500 | 8,715,276 |
| 04 Apr 2024 | 0.3650 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 10,498,606 |
| 03 Apr 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 14,534,058 |
| 02 Apr 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 11,297,025 |
| 28 Mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 3,347,581 |
| 27 Mar 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 9,206,738 |
| 26 Mar 2024 | 0.3300 | 0.3450 | 0.3275 | 0.3300 | 0.3300 | 4,389,231 |
| 25 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 5,309,806 |
| 22 Mar 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 10,617,581 |
| 21 Mar 2024 | 0.3050 | 0.3550 | 0.3050 | 0.3500 | 0.3500 | 16,818,952 |
| 20 Mar 2024 | 0.3400 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 16,920,257 |
| 19 Mar 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,409,119 |
| 18 Mar 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 6,079,242 |
| 15 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 7,776,874 |
| 14 Mar 2024 | 0.3750 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 10,584,440 |
| 13 Mar 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 9,039,290 |
| 12 Mar 2024 | 0.3650 | 0.3800 | 0.3400 | 0.3750 | 0.3750 | 26,740,046 |
| 11 Mar 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 10,051,902 |
| 08 Mar 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 14,393,629 |
| 07 Mar 2024 | 0.4050 | 0.4200 | 0.3925 | 0.4050 | 0.4050 | 18,356,371 |
| 06 Mar 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 11,827,377 |
| 05 Mar 2024 | 0.4350 | 0.4400 | 0.3950 | 0.4100 | 0.4100 | 19,477,872 |
| 04 Mar 2024 | 0.3950 | 0.4500 | 0.3950 | 0.4350 | 0.4350 | 35,533,901 |
| 01 Mar 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 18,992,738 |
| 29 Feb 2024 | 0.3800 | 0.3950 | 0.3400 | 0.3850 | 0.3850 | 23,860,862 |
| 28 Feb 2024 | 0.3200 | 0.4050 | 0.3150 | 0.3800 | 0.3800 | 53,480,011 |
| 27 Feb 2024 | 0.4250 | 0.4350 | 0.3200 | 0.3200 | 0.3200 | 55,876,425 |
| 26 Feb 2024 | 0.5000 | 0.5150 | 0.4600 | 0.4900 | 0.4900 | 32,486,645 |
| 23 Feb 2024 | 0.4800 | 0.5350 | 0.4550 | 0.4900 | 0.4900 | 78,672,628 |
| 22 Feb 2024 | 0.3500 | 0.4400 | 0.3500 | 0.4300 | 0.4300 | 42,513,174 |
| 21 Feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 11,142,829 |
| 20 Feb 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 25,592,169 |
| 19 Feb 2024 | 0.3750 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 46,438,080 |
| 16 Feb 2024 | 0.2850 | 0.3600 | 0.2850 | 0.3600 | 0.3600 | 46,737,971 |
| 15 Feb 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 14,421,087 |
| 14 Feb 2024 | 0.2400 | 0.3050 | 0.2350 | 0.2750 | 0.2750 | 30,920,376 |
| 13 Feb 2024 | 0.2850 | 0.3300 | 0.2400 | 0.2550 | 0.2550 | 64,781,658 |
| 12 Feb 2024 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 0.2600 | 27,775,674 |
| 09 Feb 2024 | 0.2000 | 0.2450 | 0.2000 | 0.2250 | 0.2250 | 19,386,070 |
| 08 Feb 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 5,528,104 |
| 07 Feb 2024 | 0.2050 | 0.2200 | 0.1950 | 0.2050 | 0.2050 | 10,447,980 |
| 06 Feb 2024 | 0.1700 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 14,723,611 |
| 05 Feb 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 1,952,464 |
| 02 Feb 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 3,071,119 |
| 01 Feb 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 1,694,990 |
| 31 Jan 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 2,424,042 |
| 30 Jan 2024 | 0.1600 | 0.1675 | 0.1575 | 0.1600 | 0.1600 | 4,405,336 |
| 29 Jan 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 3,129,967 |
| 25 Jan 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 2,977,953 |
| 24 Jan 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 2,407,953 |
| 23 Jan 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 4,260,062 |
| 22 Jan 2024 | 0.1550 | 0.1600 | 0.1525 | 0.1600 | 0.1600 | 3,210,315 |
| 19 Jan 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 2,034,104 |
| 18 Jan 2024 | 0.1600 | 0.1625 | 0.1500 | 0.1550 | 0.1550 | 7,185,363 |
| 17 Jan 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,107,354 |
| 16 Jan 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 1,870,896 |
| 15 Jan 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1700 | 0.1700 | 712,490 |
| 12 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 1,053,456 |
| 11 Jan 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 2,819,237 |
| 10 Jan 2024 | 0.1700 | 0.1775 | 0.1675 | 0.1700 | 0.1700 | 5,036,739 |
| 09 Jan 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 3,255,356 |
| 08 Jan 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 5,477,528 |
| 05 Jan 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 4,382,557 |
| 04 Jan 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 7,797,316 |
| 03 Jan 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 5,877,885 |
| 02 Jan 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1800 | 2,887,263 |
| 29 Dec 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 5,881,186 |
| 28 Dec 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 5,368,935 |
| 27 Dec 2023 | 0.1800 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 7,954,209 |
| 22 Dec 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 11,346,335 |
| 21 Dec 2023 | 0.1800 | 0.1825 | 0.1750 | 0.1750 | 0.1750 | 3,797,265 |
| 20 Dec 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 6,014,474 |
| 19 Dec 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 4,251,096 |
| 18 Dec 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 2,099,259 |
| 15 Dec 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1850 | 0.1850 | 11,012,515 |
| 14 Dec 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 4,451,803 |
| 13 Dec 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 5,709,032 |
| 12 Dec 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 12,155,069 |
| 11 Dec 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 4,682,987 |
| 08 Dec 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 11,947,476 |
| 07 Dec 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 6,357,945 |
| 06 Dec 2023 | 0.1850 | 0.1950 | 0.1825 | 0.1900 | 0.1900 | 5,889,853 |
| 05 Dec 2023 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 7,389,164 |
| 04 Dec 2023 | 0.2050 | 0.2100 | 0.1850 | 0.1850 | 0.1850 | 16,752,146 |
| 01 Dec 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 7,856,913 |
| 30 Nov 2023 | 0.2350 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 50,924,638 |
| 29 Nov 2023 | 0.2200 | 0.2475 | 0.2150 | 0.2300 | 0.2300 | 17,564,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.