Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.8700	0.9300	0.8700	0.9250	0.9250	8,380,773
23 June 2022	0.8950	0.9100	0.8700	0.8700	0.8700	7,979,380
22 June 2022	0.9350	0.9500	0.8850	0.8850	0.8850	10,571,041
21 June 2022	0.9250	0.9500	0.9150	0.9200	0.9200	12,707,731
20 June 2022	0.9450	0.9600	0.8950	0.9150	0.9150	12,936,148
17 June 2022	0.8300	0.9050	0.8150	0.9050	0.9050	57,899,277
16 June 2022	0.8200	0.8800	0.8150	0.8600	0.8600	18,203,843
15 June 2022	0.8350	0.8450	0.7800	0.7800	0.7800	11,290,266
14 June 2022	0.8050	0.8400	0.7650	0.8400	0.8400	27,139,881
10 June 2022	0.8750	0.8900	0.8550	0.8750	0.8750	12,721,665
09 June 2022	0.9400	0.9450	0.8925	0.9000	0.9000	12,363,915
08 June 2022	1.0150	1.0250	0.9400	0.9500	0.9500	10,209,702
07 June 2022	1.0250	1.0400	0.9900	1.0000	1.0000	11,355,096
06 June 2022	1.0650	1.0800	1.0200	1.0250	1.0250	9,589,044
03 June 2022	1.0900	1.1050	1.0600	1.0650	1.0650	8,617,997
02 June 2022	1.0950	1.1100	1.0650	1.0650	1.0650	9,776,174
01 June 2022	1.1350	1.1350	1.1050	1.1050	1.1050	8,483,725
31 May 2022	1.1500	1.1500	1.1050	1.1350	1.1350	13,852,022
30 May 2022	1.1150	1.1350	1.1000	1.1300	1.1300	11,030,115
27 May 2022	1.1050	1.1150	1.0700	1.0850	1.0850	10,796,301
26 May 2022	1.0700	1.1200	1.0400	1.0600	1.0600	17,074,371
25 May 2022	1.1600	1.1900	1.0500	1.0500	1.0500	26,068,783
24 May 2022	1.3250	1.3450	1.1400	1.1500	1.1500	34,726,220
23 May 2022	1.2100	1.3500	1.1950	1.2700	1.2700	33,898,364
20 May 2022	1.1300	1.2050	1.1150	1.1700	1.1700	18,619,589
19 May 2022	1.1050	1.1500	1.0750	1.1100	1.1100	16,379,712
18 May 2022	1.1800	1.2150	1.1550	1.1800	1.1800	18,135,644
17 May 2022	1.1250	1.1550	1.0850	1.1400	1.1400	11,865,580
16 May 2022	1.1550	1.1950	1.1050	1.1100	1.1100	23,011,571
13 May 2022	1.0600	1.1500	1.0600	1.1150	1.1150	23,048,130
12 May 2022	1.0400	1.1150	1.0200	1.0500	1.0500	17,021,370
11 May 2022	1.0400	1.0850	1.0050	1.0650	1.0650	19,363,185
10 May 2022	1.1500	1.2000	1.0000	1.0200	1.0200	44,874,371
09 May 2022	1.0500	1.2250	1.0350	1.2100	1.2100	38,882,883
06 May 2022	0.9600	1.2050	0.9500	1.0600	1.0600	37,239,797
05 May 2022	0.9500	1.0400	0.9450	1.0250	1.0250	14,748,205
04 May 2022	0.9450	0.9550	0.9075	0.9300	0.9300	6,630,732
03 May 2022	0.9350	0.9600	0.9325	0.9350	0.9350	5,193,374
02 May 2022	0.9450	0.9500	0.9200	0.9200	0.9200	9,783,686
29 Apr 2022	0.9400	0.9950	0.9350	0.9800	0.9800	12,389,140
28 Apr 2022	0.9200	0.9500	0.9150	0.9200	0.9200	5,496,117
27 Apr 2022	0.8650	0.9200	0.8600	0.9200	0.9200	13,160,776
26 Apr 2022	0.9150	0.9425	0.8950	0.9150	0.9150	8,300,590
22 Apr 2022	0.9650	0.9800	0.9250	0.9250	0.9250	13,942,248
21 Apr 2022	0.9850	1.0175	0.9600	1.0050	1.0050	11,665,286
20 Apr 2022	0.9750	0.9850	0.9400	0.9550	0.9550	7,883,984
19 Apr 2022	0.9050	0.9700	0.9050	0.9550	0.9550	9,727,557
14 Apr 2022	0.9200	0.9450	0.8900	0.9100	0.9100	10,487,699
13 Apr 2022	0.8800	0.9150	0.8700	0.9000	0.9000	9,779,497
12 Apr 2022	0.9000	0.9050	0.8600	0.8650	0.8650	10,350,576
11 Apr 2022	0.9500	0.9500	0.9050	0.9050	0.9050	8,513,778
08 Apr 2022	0.9400	0.9500	0.9250	0.9500	0.9500	8,629,799
07 Apr 2022	0.9550	0.9650	0.9250	0.9250	0.9250	9,075,787
06 Apr 2022	0.9700	0.9900	0.9500	0.9550	0.9550	8,350,971
05 Apr 2022	1.0200	1.0450	0.9800	0.9800	0.9800	11,353,409
04 Apr 2022	0.9700	0.9950	0.9400	0.9950	0.9950	14,443,456
01 Apr 2022	0.9500	0.9900	0.9450	0.9700	0.9700	11,204,747
31 Mar 2022	0.9750	0.9750	0.9450	0.9650	0.9650	10,562,862
30 Mar 2022	0.9400	1.0050	0.9350	0.9650	0.9650	17,961,709
29 Mar 2022	0.9200	0.9500	0.8950	0.9300	0.9300	14,906,870
28 Mar 2022	0.9600	0.9800	0.9000	0.9050	0.9050	17,082,890
25 Mar 2022	1.0300	1.0400	0.9550	0.9600	0.9600	21,507,976
24 Mar 2022	1.0700	1.0900	1.0050	1.0200	1.0200	31,717,096
23 Mar 2022	0.9650	1.0200	0.9450	1.0200	1.0200	22,016,586
22 Mar 2022	0.9600	0.9750	0.9400	0.9550	0.9550	8,093,650
21 Mar 2022	0.9900	1.0100	0.9450	0.9500	0.9500	12,363,729
18 Mar 2022	1.0100	1.0200	0.9450	0.9800	0.9800	38,269,045
17 Mar 2022	0.9750	1.0325	0.9650	0.9900	0.9900	17,733,487
16 Mar 2022	0.9850	1.0000	0.9250	0.9300	0.9300	17,901,475
15 Mar 2022	0.9950	1.0000	0.9425	0.9600	0.9600	17,107,779
14 Mar 2022	1.0050	1.0300	0.9950	1.0050	1.0050	12,786,129
11 Mar 2022	1.0850	1.1050	1.0250	1.0300	1.0300	14,109,961
10 Mar 2022	1.1000	1.1500	1.0850	1.1000	1.1000	22,914,700
09 Mar 2022	1.0450	1.0700	0.9950	1.0550	1.0550	20,473,965
08 Mar 2022	0.9950	1.0450	0.9800	1.0300	1.0300	22,141,446
07 Mar 2022	1.0900	1.1300	1.0250	1.0450	1.0450	28,969,963
04 Mar 2022	1.1950	1.2150	1.1100	1.1100	1.1100	21,559,303
03 Mar 2022	1.2550	1.2600	1.2150	1.2150	1.2150	14,180,308
02 Mar 2022	1.2400	1.2600	1.2100	1.2250	1.2250	12,037,075
01 Mar 2022	1.2200	1.2800	1.2050	1.2700	1.2700	15,728,811
28 Feb 2022	1.2450	1.2650	1.1600	1.2000	1.2000	21,382,274
25 Feb 2022	1.2350	1.2800	1.2050	1.2150	1.2150	24,251,688
24 Feb 2022	1.2150	1.2325	1.1600	1.1600	1.1600	24,727,670
23 Feb 2022	1.1700	1.2750	1.1650	1.2550	1.2550	26,122,555
22 Feb 2022	1.2500	1.2950	1.1650	1.1950	1.1950	37,743,853
21 Feb 2022	1.3900	1.3950	1.2700	1.2950	1.2950	24,413,919
18 Feb 2022	1.3800	1.4500	1.3550	1.4050	1.4050	16,292,378
17 Feb 2022	1.4600	1.4650	1.4075	1.4200	1.4200	10,384,080
16 Feb 2022	1.4800	1.5200	1.4500	1.4600	1.4600	17,638,203
15 Feb 2022	1.4850	1.5350	1.4000	1.4150	1.4150	31,669,972
14 Feb 2022	1.5800	1.5850	1.4750	1.4800	1.4800	21,671,157
11 Feb 2022	1.6350	1.6600	1.6000	1.6200	1.6200	17,396,303
10 Feb 2022	1.6750	1.7900	1.6600	1.6650	1.6650	30,978,048
09 Feb 2022	1.6750	1.7100	1.6400	1.6500	1.6500	15,349,453
08 Feb 2022	1.6350	1.7100	1.6350	1.6550	1.6550	15,088,729
07 Feb 2022	1.7050	1.7350	1.6300	1.6300	1.6300	23,138,573
04 Feb 2022	1.5550	1.7400	1.5400	1.7350	1.7350	40,156,306
03 Feb 2022	1.7200	1.7400	1.5725	1.5900	1.5900	28,457,927
02 Feb 2022	1.8650	1.8900	1.7400	1.7600	1.7600	47,127,025
01 Feb 2022	1.5100	1.6600	1.4700	1.6550	1.6550	51,549,385
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,771.81+292.46(+0.96%)

Explore inspiring leadership stories with Talent and Yahoo Finance

BrainChip Holdings Ltd (BRN.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,771.81
+292.46(+0.96%)