Brainchip Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.215	0.225	0.215	0.220	0.220	3,940,192
2024-06-11	0.215	0.225	0.210	0.220	0.220	8,675,841
2024-06-07	0.220	0.235	0.220	0.225	0.225	4,296,535
2024-06-06	0.235	0.235	0.220	0.220	0.220	8,387,178
2024-06-05	0.245	0.248	0.230	0.230	0.230	7,977,249
2024-06-04	0.260	0.260	0.243	0.245	0.245	9,495,417
2024-06-03	0.250	0.263	0.245	0.255	0.255	6,400,164
2024-05-31	0.250	0.255	0.245	0.245	0.245	6,816,669
2024-05-30	0.245	0.253	0.230	0.245	0.245	13,799,232
2024-05-29	0.265	0.265	0.250	0.250	0.250	9,509,165
2024-05-28	0.275	0.280	0.260	0.265	0.265	9,634,517
2024-05-27	0.275	0.285	0.273	0.275	0.275	10,698,626
2024-05-24	0.265	0.278	0.263	0.270	0.270	8,205,974
2024-05-23	0.255	0.270	0.250	0.265	0.265	7,353,119
2024-05-22	0.255	0.270	0.250	0.250	0.250	7,007,955
2024-05-21	0.250	0.280	0.245	0.255	0.255	13,422,453
2024-05-20	0.265	0.270	0.245	0.250	0.250	9,126,665
2024-05-17	0.255	0.265	0.255	0.265	0.265	3,346,285
2024-05-16	0.270	0.275	0.260	0.260	0.260	6,748,215
2024-05-15	0.275	0.285	0.265	0.265	0.265	4,179,270
2024-05-14	0.265	0.283	0.265	0.275	0.275	6,179,165
2024-05-13	0.270	0.270	0.260	0.260	0.260	6,126,872
2024-05-10	0.265	0.270	0.265	0.270	0.270	3,800,027
2024-05-09	0.280	0.285	0.260	0.265	0.265	6,683,436
2024-05-08	0.285	0.295	0.280	0.285	0.285	7,222,651
2024-05-07	0.275	0.290	0.275	0.280	0.280	13,549,762
2024-05-06	0.250	0.295	0.245	0.270	0.270	27,265,269
2024-05-03	0.245	0.250	0.240	0.245	0.245	9,583,510
2024-05-02	0.285	0.290	0.240	0.250	0.250	26,606,899
2024-05-01	0.285	0.295	0.280	0.285	0.285	3,750,667
2024-04-30	0.295	0.295	0.285	0.290	0.290	3,777,628
2024-04-29	0.290	0.295	0.280	0.295	0.295	10,316,259
2024-04-26	0.310	0.315	0.303	0.305	0.305	3,716,416
2024-04-24	0.325	0.325	0.310	0.315	0.315	3,115,249
2024-04-23	0.330	0.335	0.318	0.320	0.320	3,511,237
2024-04-22	0.295	0.325	0.295	0.320	0.320	4,648,861
2024-04-19	0.315	0.320	0.300	0.305	0.305	9,764,306
2024-04-18	0.315	0.325	0.315	0.315	0.315	3,017,586
2024-04-17	0.310	0.325	0.310	0.320	0.320	3,560,483
2024-04-16	0.325	0.325	0.310	0.310	0.310	6,173,979
2024-04-15	0.330	0.335	0.320	0.325	0.325	7,550,317
2024-04-12	0.360	0.365	0.345	0.345	0.345	5,931,232
2024-04-11	0.350	0.360	0.345	0.355	0.355	5,962,644
2024-04-10	0.360	0.375	0.353	0.355	0.355	10,253,160
2024-04-09	0.340	0.360	0.340	0.350	0.350	5,483,344
2024-04-08	0.350	0.355	0.335	0.340	0.340	6,110,179
2024-04-05	0.345	0.355	0.338	0.350	0.350	8,715,276
2024-04-04	0.365	0.380	0.355	0.355	0.355	10,498,606
2024-04-03	0.335	0.365	0.335	0.355	0.355	14,534,058
2024-04-02	0.310	0.345	0.310	0.340	0.340	11,297,025
2024-03-28	0.310	0.320	0.305	0.310	0.310	3,347,581
2024-03-27	0.320	0.325	0.305	0.310	0.310	9,206,738
2024-03-26	0.330	0.345	0.328	0.330	0.330	4,389,231
2024-03-25	0.335	0.340	0.330	0.330	0.330	5,309,806
2024-03-22	0.345	0.345	0.325	0.330	0.330	10,617,581
2024-03-21	0.305	0.355	0.305	0.350	0.350	16,818,952
2024-03-20	0.340	0.340	0.295	0.300	0.300	16,920,257
2024-03-19	0.360	0.365	0.345	0.345	0.345	5,409,119
2024-03-18	0.355	0.370	0.350	0.355	0.355	6,079,242
2024-03-15	0.360	0.360	0.350	0.350	0.350	7,776,874

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.