Australia markets open in 7 hours 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.46001.86501.46001.86001.860081,572,194
17 Jan 20221.48001.57001.33501.48001.480070,059,182
14 Jan 20221.50001.89501.47001.50001.5000126,620,934
13 Jan 20221.25501.42501.22501.40001.400073,011,074
12 Jan 20221.10501.20001.09001.19001.190041,040,990
11 Jan 20221.07501.16001.04501.08001.080059,760,155
10 Jan 20220.98001.03500.93001.03001.030035,633,177
07 Jan 20220.89501.02000.89500.97000.970062,922,285
06 Jan 20220.90000.92500.86500.88500.885030,076,980
05 Jan 20220.80000.97000.80000.93000.930053,461,383
04 Jan 20220.71000.81000.71000.78500.785029,651,257
31 Dec 20210.69000.70000.68000.68000.68005,802,769
30 Dec 20210.72000.72500.68000.69000.69008,329,142
29 Dec 20210.67000.71500.67000.71000.71009,827,788
24 Dec 20210.65500.67000.65500.66000.66002,405,007
23 Dec 20210.66500.67000.65000.65000.65002,683,682
22 Dec 20210.67500.68000.65500.66500.66507,594,084
21 Dec 20210.68500.68500.64500.66000.660011,846,467
20 Dec 20210.72000.75000.68500.69000.690010,267,407
17 Dec 20210.70000.72500.68000.72000.720011,134,588
16 Dec 20210.70000.73000.69500.70000.70007,373,693
15 Dec 20210.70000.71500.67500.70000.70008,729,955
14 Dec 20210.70000.75000.69250.69500.695014,117,612
13 Dec 20210.70000.72500.67500.71000.710012,307,213
10 Dec 20210.67500.70500.63750.70000.700012,482,686
09 Dec 20210.64500.68000.64000.67500.67506,122,605
08 Dec 20210.64000.65000.63000.64500.64507,061,702
07 Dec 20210.62500.63500.60000.62000.620010,178,073
06 Dec 20210.67500.68500.59500.61000.610020,015,636
03 Dec 20210.62500.70000.62500.69000.690024,827,897
02 Dec 20210.61000.63000.59000.61500.61507,435,940
01 Dec 20210.61000.62000.59000.61000.61006,509,595
30 Nov 20210.62500.63500.60000.61500.61508,277,101
29 Nov 20210.59000.62000.59000.61500.615012,585,284
26 Nov 20210.62500.65000.61250.62000.620015,048,708
25 Nov 20210.65500.66500.60500.62000.620019,146,364
24 Nov 20210.61500.61500.61500.61500.6150-
23 Nov 20210.64500.65000.60500.61500.615021,285,294
22 Nov 20210.58500.65500.57500.65000.650039,809,144
19 Nov 20210.54500.55000.53000.54000.54004,776,449
18 Nov 20210.55000.55500.53500.54500.54504,381,481
17 Nov 20210.55000.56500.54000.55000.55006,634,590
16 Nov 20210.56500.57000.53500.54000.54009,977,383
15 Nov 20210.60000.60500.53500.55000.550030,502,922
12 Nov 20210.51000.61500.51000.60500.605033,961,313
11 Nov 20210.48500.49500.48250.49000.49004,170,544
10 Nov 20210.52000.52000.47500.47500.475011,856,845
09 Nov 20210.48000.52000.47000.51000.510016,514,122
08 Nov 20210.47500.48000.46500.47000.47002,550,398
05 Nov 20210.47500.48000.47000.47000.47002,498,253
04 Nov 20210.48000.48000.46500.47500.47503,333,276
03 Nov 20210.47000.48500.47000.47500.47505,050,548
02 Nov 20210.48000.48000.46000.46000.46002,609,946
01 Nov 20210.47000.48500.46500.47000.47004,018,301
29 Oct 20210.47000.47500.45500.47000.47006,077,990
28 Oct 20210.47000.48000.46500.46500.46504,046,994
27 Oct 20210.48000.49500.47000.47000.47006,174,389
26 Oct 20210.49500.49500.47500.47500.47505,441,998
25 Oct 20210.46500.49500.46000.49500.495013,054,733
22 Oct 20210.48500.49500.46000.46000.46007,911,838
21 Oct 20210.45000.52000.45000.47500.475030,655,490
20 Oct 20210.44500.45000.43500.44500.44506,339,170
19 Oct 20210.41500.44000.41000.44000.44004,704,146
18 Oct 20210.41500.42500.40500.41000.41004,188,738
15 Oct 20210.40000.42500.39500.41000.41008,546,844
14 Oct 20210.39000.40000.39000.39000.39002,694,513
13 Oct 20210.39000.40000.38500.38500.38502,947,116
12 Oct 20210.40000.40500.38500.39000.39005,390,245
11 Oct 20210.39000.40500.38500.40000.40004,228,590
08 Oct 20210.40500.41000.38500.38500.38506,907,005
07 Oct 20210.37500.40500.37500.40000.40007,712,908
06 Oct 20210.38500.39000.37000.37000.37007,875,509
05 Oct 20210.39000.39500.36500.37500.375015,069,387
04 Oct 20210.40500.40500.38500.39000.39006,237,575
01 Oct 20210.39500.40500.38500.39500.39509,324,735
30 Sept 20210.39500.40500.39000.39500.39506,248,543
29 Sept 20210.39000.41000.38000.39000.390020,134,775
28 Sept 20210.42000.42000.39000.39500.395013,610,486
27 Sept 20210.43500.43500.41500.42000.42008,026,412
24 Sept 20210.46000.46000.42500.43000.43009,767,808
23 Sept 20210.44000.45000.43500.45000.45007,109,047
22 Sept 20210.43500.44500.43000.43000.43007,347,865
21 Sept 20210.43000.43750.41500.43000.430010,836,465
20 Sept 20210.47000.47000.44000.44500.44509,063,319
17 Sept 20210.47000.47000.45000.47000.470012,068,597
16 Sept 20210.47000.47000.46000.47000.47006,598,998
15 Sept 20210.48000.48500.46500.46500.46506,421,776
14 Sept 20210.49000.49000.47000.47500.47505,182,043
13 Sept 20210.48500.49000.48000.48000.48004,337,666
10 Sept 20210.47500.48500.47500.47500.47503,990,096
09 Sept 20210.48500.49000.47500.47500.47506,263,410
08 Sept 20210.50000.50000.48500.48500.48504,566,533
07 Sept 20210.51000.51500.49000.49000.49004,816,743
06 Sept 20210.50500.51000.50000.50000.50005,379,896
03 Sept 20210.51500.52500.49500.49500.49509,745,131
02 Sept 20210.51000.52000.50000.50500.50506,879,694
01 Sept 20210.49000.52500.48000.51500.515010,362,417
31 Aug 20210.48000.49000.47500.49000.49005,509,466
30 Aug 20210.49500.49500.47500.47500.47505,639,422
27 Aug 20210.48000.49500.48000.48500.48505,415,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...