Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.365	0.370	0.355	0.365	0.365	5,822,328
2023-06-29	0.370	0.370	0.355	0.365	0.365	6,059,502
2023-06-28	0.350	0.370	0.345	0.365	0.365	7,035,520
2023-06-27	0.335	0.350	0.330	0.340	0.340	8,718,813
2023-06-26	0.340	0.345	0.335	0.335	0.335	3,330,028
2023-06-23	0.360	0.360	0.340	0.345	0.345	8,286,700
2023-06-22	0.370	0.370	0.355	0.355	0.355	6,649,698
2023-06-21	0.385	0.385	0.370	0.370	0.370	5,138,083
2023-06-20	0.390	0.395	0.375	0.385	0.385	7,037,211
2023-06-19	0.400	0.403	0.380	0.395	0.395	9,159,087
2023-06-16	0.410	0.415	0.400	0.400	0.400	11,509,765
2023-06-15	0.410	0.425	0.405	0.405	0.405	6,653,137
2023-06-14	0.425	0.430	0.410	0.410	0.410	4,968,464
2023-06-13	0.420	0.430	0.415	0.425	0.425	5,128,265
2023-06-09	0.420	0.420	0.410	0.410	0.410	3,474,653
2023-06-08	0.410	0.425	0.410	0.415	0.415	4,601,320
2023-06-07	0.420	0.430	0.405	0.410	0.410	7,891,293
2023-06-06	0.455	0.460	0.415	0.420	0.420	19,700,634
2023-06-05	0.445	0.495	0.445	0.460	0.460	22,425,322
2023-06-02	0.450	0.470	0.435	0.435	0.435	13,521,645
2023-06-01	0.450	0.455	0.435	0.445	0.445	5,803,753
2023-05-31	0.435	0.465	0.433	0.455	0.455	11,438,101
2023-05-30	0.455	0.455	0.430	0.440	0.440	6,135,323
2023-05-29	0.445	0.468	0.440	0.450	0.450	14,404,441
2023-05-26	0.410	0.430	0.405	0.430	0.430	9,834,027
2023-05-25	0.400	0.425	0.400	0.405	0.405	6,785,478
2023-05-24	0.410	0.425	0.395	0.405	0.405	12,974,310
2023-05-23	0.495	0.510	0.420	0.420	0.420	24,539,541
2023-05-22	0.475	0.520	0.475	0.510	0.510	12,173,015
2023-05-19	0.430	0.488	0.430	0.470	0.470	13,570,941
2023-05-18	0.420	0.430	0.410	0.430	0.430	5,628,180
2023-05-17	0.415	0.420	0.405	0.410	0.410	5,152,696
2023-05-16	0.430	0.440	0.415	0.420	0.420	4,529,094
2023-05-15	0.455	0.460	0.418	0.425	0.425	6,471,404
2023-05-12	0.435	0.465	0.435	0.455	0.455	6,331,658
2023-05-11	0.430	0.450	0.420	0.440	0.440	5,134,208
2023-05-10	0.410	0.425	0.405	0.425	0.425	5,273,947
2023-05-09	0.425	0.430	0.415	0.415	0.415	4,688,006
2023-05-08	0.435	0.445	0.420	0.430	0.430	7,025,199
2023-05-05	0.405	0.435	0.400	0.430	0.430	7,892,087
2023-05-04	0.395	0.403	0.395	0.395	0.395	2,686,383
2023-05-03	0.400	0.410	0.390	0.395	0.395	3,012,639
2023-05-02	0.395	0.415	0.390	0.400	0.400	5,023,078
2023-05-01	0.405	0.415	0.390	0.400	0.400	5,909,586
2023-04-28	0.380	0.415	0.350	0.405	0.405	20,538,434
2023-04-27	0.380	0.420	0.375	0.420	0.420	10,406,905
2023-04-26	0.400	0.400	0.380	0.385	0.385	10,117,551
2023-04-24	0.415	0.425	0.405	0.405	0.405	7,331,348
2023-04-21	0.415	0.425	0.410	0.415	0.415	4,209,327
2023-04-20	0.430	0.435	0.415	0.420	0.420	4,300,820
2023-04-19	0.445	0.448	0.430	0.430	0.430	4,755,633
2023-04-18	0.445	0.450	0.435	0.445	0.445	2,879,849
2023-04-17	0.455	0.460	0.445	0.445	0.445	4,405,247
2023-04-14	0.470	0.475	0.455	0.455	0.455	4,392,473
2023-04-13	0.460	0.470	0.455	0.460	0.460	3,140,906
2023-04-12	0.475	0.480	0.460	0.460	0.460	4,785,437
2023-04-11	0.465	0.490	0.465	0.470	0.470	6,785,222
2023-04-06	0.455	0.470	0.455	0.465	0.465	3,265,607
2023-04-05	0.470	0.470	0.455	0.465	0.465	4,344,236
2023-04-04	0.465	0.475	0.460	0.465	0.465	4,632,054

← NewerPage 15 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.