Australia markets closed

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850+0.0050 (+2.78%)
At close: 04:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.18000.20000.18000.18500.185011,947,476
08 Dec 20230.18000.20000.18000.18500.185011,947,476
07 Dec 20230.18500.19000.18000.18000.18006,357,945
06 Dec 20230.18500.19500.18250.19000.19005,889,853
05 Dec 20230.19000.19500.18000.18000.18007,389,164
04 Dec 20230.20500.21000.18500.18500.185016,752,146
01 Dec 20230.22000.22000.20000.20500.20507,856,913
30 Nov 20230.23500.24500.22000.22000.220050,924,638
29 Nov 20230.22000.24750.21500.23000.230017,564,313
28 Nov 20230.19500.22500.19500.22000.220011,901,247
27 Nov 20230.20000.20500.19500.19500.19503,847,622
24 Nov 20230.18500.20500.18500.20000.20006,470,454
23 Nov 20230.19000.19000.18000.18500.18506,791,296
22 Nov 20230.19500.19500.18000.18500.18509,837,628
21 Nov 20230.19000.20500.19000.19500.19507,689,605
20 Nov 20230.19500.20000.18500.18500.18509,421,625
17 Nov 20230.19500.20500.19000.19500.19508,685,179
16 Nov 20230.19500.20500.19500.20000.20003,715,676
15 Nov 20230.21000.21000.19500.19500.19506,113,499
14 Nov 20230.19500.21000.19500.20000.20008,374,453
13 Nov 20230.22000.22000.19000.19500.19509,549,660
10 Nov 20230.21000.22000.20000.21000.21006,171,252
09 Nov 20230.23500.23500.20500.21000.210017,402,062
08 Nov 20230.18000.25000.18000.25000.250031,167,355
07 Nov 20230.17500.18500.17500.18000.18003,705,904
06 Nov 20230.18000.18000.17000.18000.18004,372,140
03 Nov 20230.17000.18000.16750.17000.17007,156,500
02 Nov 20230.17000.17500.16500.16500.16502,996,415
01 Nov 20230.16000.17000.16000.16500.16503,690,990
31 Oct 20230.16500.17000.15500.15500.15505,925,470
30 Oct 20230.17000.17000.16000.16500.16506,520,613
27 Oct 20230.17500.17500.16500.17000.17006,137,799
26 Oct 20230.18000.18000.17000.17500.17506,503,749
25 Oct 20230.18500.19000.17500.18000.18004,371,673
24 Oct 20230.17500.18750.17000.18000.18005,296,722
23 Oct 20230.18500.19000.17500.18500.18504,409,766
20 Oct 20230.17500.18500.17000.18000.18005,464,551
19 Oct 20230.17500.18000.17000.17500.17508,091,058
18 Oct 20230.18000.18500.17500.18000.18005,068,704
17 Oct 20230.18500.19000.17000.18000.18004,637,734
16 Oct 20230.19500.19500.17500.18500.18506,575,525
13 Oct 20230.18500.20500.18500.19000.190014,802,671
12 Oct 20230.17500.18500.17500.18500.18508,558,657
11 Oct 20230.20500.20750.17000.17500.175016,985,099
10 Oct 20230.17500.20500.17000.20000.200035,053,810
09 Oct 20230.15500.17500.15000.17000.170020,209,125
06 Oct 20230.17000.17000.14500.15000.150021,321,759
05 Oct 20230.17000.17500.16500.16500.16506,082,451
04 Oct 20230.18000.18000.16500.16500.165010,909,160
03 Oct 20230.20500.20500.18000.18000.180019,972,303
02 Oct 20230.19000.19500.18500.19500.19507,155,611
29 Sept 20230.18000.19500.18000.19000.19008,461,848
28 Sept 20230.18000.18500.17500.18000.18007,474,329
27 Sept 20230.18500.19000.16500.18000.180018,538,981
26 Sept 20230.18500.19500.17500.19000.190014,400,394
25 Sept 20230.20000.20000.17750.18000.180012,056,235
22 Sept 20230.19500.21000.18500.19500.195035,111,091
21 Sept 20230.22000.22000.19500.20000.200020,642,569
20 Sept 20230.25000.25000.21000.22500.225022,362,802
19 Sept 20230.27500.27500.24250.25000.250019,446,997
18 Sept 20230.29000.29500.27500.27500.275011,223,868
15 Sept 20230.29000.31250.28500.29500.295077,441,326
14 Sept 20230.28000.29000.27500.29000.29005,509,034
13 Sept 20230.27500.28000.27500.27500.27503,347,059
12 Sept 20230.29500.29500.27500.27500.27504,724,962
11 Sept 20230.30000.30000.28000.29500.29505,923,188
08 Sept 20230.29500.31000.29500.30000.30004,479,009
07 Sept 20230.30500.31000.29500.30500.30506,568,662
06 Sept 20230.31500.32500.30500.31000.31002,983,464
05 Sept 20230.31000.33000.30500.32000.32004,647,418
04 Sept 20230.30500.32000.30500.31500.31505,461,816
01 Sept 20230.33000.35000.30500.31000.310012,143,255
31 Aug 20230.30000.33500.29000.32000.320012,130,037
30 Aug 20230.28000.30500.27750.30000.300010,376,245
29 Aug 20230.29000.29000.27500.27500.27507,790,551
28 Aug 20230.30000.30500.27500.29000.290017,541,549
25 Aug 20230.32000.33000.31500.32500.32504,207,401
24 Aug 20230.32000.33000.31500.32500.32505,962,039
23 Aug 20230.31500.32000.31000.31500.31504,214,255
22 Aug 20230.32500.33000.31500.32000.32003,260,160
21 Aug 20230.33000.33500.32000.32000.32004,052,902
18 Aug 20230.33500.34000.33000.33500.33505,140,829
17 Aug 20230.35500.35500.33000.33500.33508,944,163
16 Aug 20230.37000.37500.35500.35500.35507,044,414
15 Aug 20230.37000.38500.36500.37500.37506,543,008
14 Aug 20230.37000.37500.36000.36500.36504,147,363
11 Aug 20230.37000.38000.36500.37000.37003,337,646
10 Aug 20230.36500.37000.36000.36500.36503,539,204
09 Aug 20230.37000.37500.36500.37500.37503,600,160
08 Aug 20230.38000.38500.36500.37000.37004,844,307
07 Aug 20230.38000.38500.37000.38000.38002,923,934
04 Aug 20230.38000.38000.37000.38000.38003,650,271
03 Aug 20230.37500.38000.36500.37000.37003,710,086
02 Aug 20230.37000.39500.37000.37500.37507,900,985
01 Aug 20230.36500.38000.36500.37500.37504,389,903
31 July 20230.37000.37500.36000.36000.36004,039,648
28 July 20230.37500.38000.36500.37000.37004,418,809
27 July 20230.35500.37500.35500.37000.37003,694,175
26 July 20230.35500.36500.35500.36000.36004,732,501
25 July 20230.36000.36500.35250.35500.35504,580,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...