Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.480	0.485	0.465	0.470	0.470	4,842,445
2023-03-31	0.475	0.480	0.460	0.475	0.475	5,406,690
2023-03-30	0.465	0.480	0.460	0.470	0.470	6,728,908
2023-03-29	0.445	0.470	0.440	0.455	0.455	6,824,446
2023-03-28	0.460	0.460	0.440	0.450	0.450	6,115,861
2023-03-27	0.435	0.465	0.435	0.455	0.455	6,701,402
2023-03-24	0.415	0.440	0.410	0.435	0.435	11,065,816
2023-03-23	0.420	0.430	0.405	0.410	0.410	12,654,639
2023-03-22	0.450	0.455	0.435	0.435	0.435	7,272,680
2023-03-21	0.460	0.475	0.445	0.445	0.445	7,233,039
2023-03-20	0.460	0.465	0.455	0.460	0.460	5,277,535
2023-03-17	0.465	0.470	0.458	0.460	0.460	27,086,532
2023-03-16	0.460	0.470	0.450	0.460	0.460	8,419,910
2023-03-15	0.475	0.480	0.463	0.465	0.465	8,662,582
2023-03-14	0.500	0.500	0.460	0.460	0.460	14,144,945
2023-03-13	0.525	0.530	0.500	0.500	0.500	11,194,391
2023-03-10	0.535	0.535	0.520	0.525	0.525	9,826,185
2023-03-09	0.560	0.575	0.535	0.540	0.540	10,550,115
2023-03-08	0.550	0.560	0.535	0.555	0.555	13,161,703
2023-03-07	0.595	0.603	0.545	0.550	0.550	19,563,541
2023-03-06	0.540	0.610	0.540	0.595	0.595	28,275,030
2023-03-03	0.515	0.520	0.500	0.510	0.510	6,532,378
2023-03-02	0.535	0.535	0.513	0.515	0.515	8,282,632
2023-03-01	0.540	0.540	0.523	0.530	0.530	5,580,131
2023-02-28	0.540	0.550	0.535	0.540	0.540	5,433,741
2023-02-27	0.540	0.548	0.530	0.540	0.540	4,720,787
2023-02-24	0.545	0.555	0.535	0.545	0.545	9,104,686
2023-02-23	0.520	0.543	0.515	0.540	0.540	8,111,214
2023-02-22	0.525	0.535	0.520	0.525	0.525	5,079,959
2023-02-21	0.525	0.550	0.520	0.540	0.540	7,108,366
2023-02-20	0.545	0.550	0.515	0.525	0.525	7,771,085
2023-02-17	0.535	0.555	0.525	0.545	0.545	8,257,298
2023-02-16	0.520	0.570	0.515	0.555	0.555	19,265,351
2023-02-15	0.590	0.595	0.500	0.510	0.510	28,938,741
2023-02-14	0.620	0.620	0.590	0.590	0.590	10,344,466
2023-02-13	0.620	0.625	0.610	0.610	0.610	7,123,062
2023-02-10	0.615	0.645	0.610	0.625	0.625	8,563,214
2023-02-09	0.620	0.630	0.610	0.620	0.620	6,902,592
2023-02-08	0.650	0.655	0.625	0.625	0.625	9,875,494
2023-02-07	0.630	0.640	0.625	0.635	0.635	4,938,617
2023-02-06	0.665	0.665	0.630	0.630	0.630	7,616,985
2023-02-03	0.640	0.673	0.635	0.665	0.665	14,272,012
2023-02-02	0.630	0.635	0.615	0.630	0.630	9,349,679
2023-02-01	0.630	0.640	0.615	0.615	0.615	5,739,459
2023-01-31	0.640	0.640	0.625	0.630	0.630	4,426,796
2023-01-30	0.660	0.670	0.625	0.640	0.640	12,283,175
2023-01-27	0.660	0.670	0.650	0.655	0.655	6,371,322
2023-01-25	0.660	0.675	0.655	0.655	0.655	7,088,140
2023-01-24	0.680	0.700	0.658	0.660	0.660	7,709,415
2023-01-23	0.665	0.673	0.655	0.670	0.670	6,120,866
2023-01-20	0.665	0.670	0.650	0.655	0.655	5,196,954
2023-01-19	0.680	0.680	0.660	0.665	0.665	4,763,565
2023-01-18	0.680	0.695	0.675	0.685	0.685	4,561,316
2023-01-17	0.685	0.700	0.675	0.675	0.675	4,708,286
2023-01-16	0.665	0.695	0.660	0.685	0.685	4,579,268
2023-01-13	0.670	0.675	0.660	0.665	0.665	3,888,917
2023-01-12	0.685	0.690	0.663	0.670	0.670	4,968,818
2023-01-11	0.685	0.695	0.665	0.670	0.670	7,872,773
2023-01-10	0.730	0.730	0.665	0.680	0.680	17,047,317
2023-01-09	0.755	0.770	0.730	0.735	0.735	6,877,203

← NewerPage 16 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.