Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.760	0.775	0.735	0.745	0.745	8,660,006
2023-01-05	0.835	0.880	0.760	0.760	0.760	18,101,736
2023-01-04	0.760	0.830	0.750	0.830	0.830	10,851,897
2023-01-03	0.755	0.785	0.720	0.745	0.745	8,014,784
2022-12-30	0.680	0.775	0.675	0.745	0.745	13,695,461
2022-12-29	0.650	0.665	0.645	0.665	0.665	3,022,577
2022-12-28	0.655	0.670	0.645	0.655	0.655	3,765,467
2022-12-23	0.670	0.670	0.653	0.655	0.655	3,051,615
2022-12-22	0.675	0.693	0.670	0.675	0.675	4,129,554
2022-12-21	0.655	0.680	0.655	0.665	0.665	4,693,869
2022-12-20	0.685	0.690	0.650	0.655	0.655	5,119,027
2022-12-19	0.700	0.710	0.690	0.690	0.690	3,075,173
2022-12-16	0.680	0.705	0.665	0.705	0.705	5,810,427
2022-12-15	0.720	0.725	0.690	0.700	0.700	4,892,854
2022-12-14	0.725	0.750	0.715	0.730	0.730	6,568,258
2022-12-13	0.715	0.745	0.710	0.715	0.715	10,547,264
2022-12-12	0.645	0.700	0.640	0.700	0.700	7,192,801
2022-12-09	0.625	0.643	0.620	0.640	0.640	3,067,480
2022-12-08	0.635	0.635	0.615	0.615	0.615	5,872,013
2022-12-07	0.660	0.675	0.620	0.635	0.635	11,985,632
2022-12-06	0.705	0.705	0.680	0.680	0.680	7,977,838
2022-12-05	0.725	0.750	0.720	0.720	0.720	6,433,799
2022-12-02	0.725	0.730	0.715	0.715	0.715	5,614,603
2022-12-01	0.765	0.775	0.715	0.730	0.730	8,794,355
2022-11-30	0.705	0.740	0.705	0.730	0.730	7,017,178
2022-11-29	0.700	0.720	0.690	0.710	0.710	5,092,369
2022-11-28	0.735	0.740	0.685	0.695	0.695	8,422,857
2022-11-25	0.770	0.780	0.735	0.735	0.735	7,548,900
2022-11-24	0.710	0.770	0.705	0.755	0.755	15,729,933
2022-11-23	0.660	0.700	0.650	0.695	0.695	10,808,195
2022-11-22	0.625	0.650	0.625	0.650	0.650	5,464,764
2022-11-21	0.645	0.655	0.623	0.625	0.625	4,803,955
2022-11-18	0.640	0.655	0.635	0.645	0.645	3,982,307
2022-11-17	0.650	0.650	0.635	0.645	0.645	5,515,031
2022-11-16	0.655	0.665	0.635	0.650	0.650	7,153,786
2022-11-15	0.640	0.655	0.625	0.650	0.650	6,225,824
2022-11-14	0.645	0.645	0.625	0.635	0.635	4,158,635
2022-11-11	0.630	0.645	0.620	0.635	0.635	13,351,703
2022-11-10	0.600	0.610	0.590	0.595	0.595	7,407,472
2022-11-09	0.630	0.640	0.610	0.615	0.615	7,905,143
2022-11-08	0.620	0.625	0.608	0.620	0.620	5,069,489
2022-11-07	0.625	0.645	0.615	0.615	0.615	7,316,395
2022-11-04	0.615	0.630	0.590	0.615	0.615	10,776,863
2022-11-03	0.630	0.640	0.623	0.625	0.625	8,864,667
2022-11-02	0.655	0.675	0.635	0.650	0.650	7,870,061
2022-11-01	0.625	0.665	0.620	0.650	0.650	14,247,417
2022-10-31	0.680	0.710	0.625	0.645	0.645	21,279,115
2022-10-28	0.775	0.780	0.645	0.670	0.670	44,098,282
2022-10-27	0.860	0.873	0.850	0.850	0.850	4,970,129
2022-10-26	0.885	0.890	0.850	0.850	0.850	5,925,911
2022-10-25	0.900	0.905	0.865	0.870	0.870	7,096,833
2022-10-24	0.895	0.913	0.883	0.905	0.905	7,399,195
2022-10-21	0.885	0.885	0.865	0.870	0.870	6,134,929
2022-10-20	0.920	0.925	0.880	0.880	0.880	6,718,141
2022-10-19	0.920	0.965	0.900	0.940	0.940	8,254,162
2022-10-18	0.895	0.925	0.890	0.925	0.925	8,841,513
2022-10-17	0.865	0.883	0.860	0.870	0.870	3,283,807
2022-10-14	0.910	0.925	0.870	0.880	0.880	6,152,601
2022-10-13	0.885	0.900	0.870	0.890	0.890	5,964,033
2022-10-12	0.870	0.890	0.855	0.875	0.875	10,671,974

← NewerPage 17 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.