Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.195	0.210	0.185	0.195	0.195	35,111,091
2023-09-21	0.220	0.220	0.195	0.200	0.200	20,642,569
2023-09-20	0.250	0.250	0.210	0.225	0.225	22,362,802
2023-09-19	0.275	0.275	0.243	0.250	0.250	19,446,997
2023-09-18	0.290	0.295	0.275	0.275	0.275	11,223,868
2023-09-15	0.290	0.313	0.285	0.295	0.295	77,441,326
2023-09-14	0.280	0.290	0.275	0.290	0.290	5,509,034
2023-09-13	0.275	0.280	0.275	0.275	0.275	3,347,059
2023-09-12	0.295	0.295	0.275	0.275	0.275	4,724,962
2023-09-11	0.300	0.300	0.280	0.295	0.295	5,923,188
2023-09-08	0.295	0.310	0.295	0.300	0.300	4,479,009
2023-09-07	0.305	0.310	0.295	0.305	0.305	6,568,662
2023-09-06	0.315	0.325	0.305	0.310	0.310	2,983,464
2023-09-05	0.310	0.330	0.305	0.320	0.320	4,647,418
2023-09-04	0.305	0.320	0.305	0.315	0.315	5,461,816
2023-09-01	0.330	0.350	0.305	0.310	0.310	12,143,255
2023-08-31	0.300	0.335	0.290	0.320	0.320	12,130,037
2023-08-30	0.280	0.305	0.278	0.300	0.300	10,376,245
2023-08-29	0.290	0.290	0.275	0.275	0.275	7,790,551
2023-08-28	0.300	0.305	0.275	0.290	0.290	17,541,549
2023-08-25	0.320	0.330	0.315	0.325	0.325	4,207,401
2023-08-24	0.320	0.330	0.315	0.325	0.325	5,962,039
2023-08-23	0.315	0.320	0.310	0.315	0.315	4,214,255
2023-08-22	0.325	0.330	0.315	0.320	0.320	3,260,160
2023-08-21	0.330	0.335	0.320	0.320	0.320	4,052,902
2023-08-18	0.335	0.340	0.330	0.335	0.335	5,140,829
2023-08-17	0.355	0.355	0.330	0.335	0.335	8,944,163
2023-08-16	0.370	0.375	0.355	0.355	0.355	7,044,414
2023-08-15	0.370	0.385	0.365	0.375	0.375	6,543,008
2023-08-14	0.370	0.375	0.360	0.365	0.365	4,147,363
2023-08-11	0.370	0.380	0.365	0.370	0.370	3,337,646
2023-08-10	0.365	0.370	0.360	0.365	0.365	3,539,204
2023-08-09	0.370	0.375	0.365	0.375	0.375	3,600,160
2023-08-08	0.380	0.385	0.365	0.370	0.370	4,844,307
2023-08-07	0.380	0.385	0.370	0.380	0.380	2,923,934
2023-08-04	0.380	0.380	0.370	0.380	0.380	3,650,271
2023-08-03	0.375	0.380	0.365	0.370	0.370	3,710,086
2023-08-02	0.370	0.395	0.370	0.375	0.375	7,900,985
2023-08-01	0.365	0.380	0.365	0.375	0.375	4,389,903
2023-07-31	0.370	0.375	0.360	0.360	0.360	4,039,648
2023-07-28	0.375	0.380	0.365	0.370	0.370	4,418,809
2023-07-27	0.355	0.375	0.355	0.370	0.370	3,694,175
2023-07-26	0.355	0.365	0.355	0.360	0.360	4,732,501
2023-07-25	0.360	0.365	0.353	0.355	0.355	4,580,263
2023-07-24	0.385	0.385	0.355	0.360	0.360	8,308,642
2023-07-21	0.375	0.385	0.368	0.375	0.375	5,556,718
2023-07-20	0.400	0.400	0.375	0.375	0.375	5,713,622
2023-07-19	0.390	0.410	0.385	0.395	0.395	13,187,494
2023-07-18	0.375	0.375	0.365	0.370	0.370	3,478,060
2023-07-17	0.370	0.375	0.350	0.365	0.365	6,896,481
2023-07-14	0.370	0.370	0.360	0.365	0.365	5,392,280
2023-07-13	0.350	0.370	0.350	0.360	0.360	7,889,519
2023-07-12	0.340	0.350	0.340	0.340	0.340	3,317,943
2023-07-11	0.335	0.343	0.330	0.335	0.335	4,661,114
2023-07-10	0.335	0.345	0.330	0.330	0.330	3,926,435
2023-07-07	0.350	0.350	0.335	0.335	0.335	6,003,810
2023-07-06	0.355	0.370	0.350	0.350	0.350	5,270,677
2023-07-05	0.355	0.365	0.350	0.365	0.365	4,904,778
2023-07-04	0.360	0.360	0.350	0.355	0.355	5,098,722
2023-07-03	0.370	0.378	0.360	0.360	0.360	4,684,908

← NewerPage 14 of 22 · 1,270 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.