Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.300	0.305	0.295	0.295	0.295	4,608,175
2025-02-21	0.310	0.320	0.305	0.305	0.305	4,731,211
2025-02-20	0.310	0.315	0.295	0.315	0.315	7,905,988
2025-02-19	0.315	0.315	0.300	0.305	0.305	9,156,933
2025-02-18	0.315	0.320	0.310	0.315	0.315	6,572,685
2025-02-17	0.310	0.325	0.310	0.320	0.320	8,872,248
2025-02-14	0.305	0.320	0.305	0.310	0.310	17,052,166
2025-02-13	0.300	0.310	0.295	0.300	0.300	7,874,899
2025-02-12	0.300	0.320	0.295	0.300	0.300	11,240,928
2025-02-11	0.285	0.320	0.285	0.300	0.300	15,481,952
2025-02-10	0.280	0.290	0.275	0.285	0.285	6,515,007
2025-02-07	0.280	0.290	0.280	0.280	0.280	4,901,698
2025-02-06	0.295	0.300	0.280	0.280	0.280	8,313,076
2025-02-05	0.295	0.298	0.285	0.295	0.295	7,877,428
2025-02-04	0.295	0.305	0.293	0.295	0.295	15,591,067
2025-02-03	0.320	0.320	0.280	0.285	0.285	32,073,653
2025-01-31	0.325	0.340	0.320	0.325	0.325	12,103,529
2025-01-30	0.335	0.335	0.318	0.330	0.330	17,500,487
2025-01-29	0.345	0.355	0.330	0.330	0.330	18,559,829
2025-01-28	0.360	0.365	0.320	0.330	0.330	40,241,313
2025-01-24	0.380	0.415	0.375	0.390	0.390	23,660,741
2025-01-23	0.380	0.395	0.365	0.375	0.375	21,521,216
2025-01-22	0.340	0.390	0.340	0.385	0.385	39,656,925
2025-01-21	0.330	0.340	0.320	0.335	0.335	9,605,691
2025-01-20	0.350	0.355	0.325	0.330	0.330	15,345,619
2025-01-17	0.340	0.355	0.335	0.345	0.345	12,562,646
2025-01-16	0.330	0.345	0.323	0.335	0.335	16,548,396
2025-01-15	0.325	0.335	0.315	0.320	0.320	11,591,120
2025-01-14	0.330	0.360	0.330	0.330	0.330	18,749,218
2025-01-13	0.335	0.340	0.320	0.330	0.330	8,744,156
2025-01-10	0.345	0.350	0.320	0.335	0.335	17,039,884
2025-01-09	0.350	0.360	0.345	0.350	0.350	14,213,667
2025-01-08	0.350	0.370	0.345	0.350	0.350	23,131,691
2025-01-07	0.340	0.370	0.310	0.355	0.355	52,942,348
2025-01-06	0.415	0.420	0.365	0.375	0.375	29,950,421
2025-01-03	0.440	0.450	0.405	0.415	0.415	35,037,329
2025-01-02	0.395	0.450	0.395	0.435	0.435	62,255,808
2024-12-31	0.415	0.440	0.390	0.390	0.390	49,745,115
2024-12-30	0.355	0.435	0.350	0.420	0.420	46,510,032
2024-12-27	0.330	0.405	0.330	0.365	0.365	48,896,069
2024-12-24	0.300	0.330	0.290	0.315	0.315	22,686,693
2024-12-23	0.245	0.300	0.245	0.300	0.300	28,656,865
2024-12-20	0.250	0.255	0.245	0.250	0.250	5,177,777
2024-12-19	0.250	0.255	0.240	0.255	0.255	6,780,816
2024-12-18	0.250	0.260	0.245	0.250	0.250	3,587,507
2024-12-17	0.250	0.260	0.240	0.250	0.250	8,881,744
2024-12-16	0.260	0.275	0.250	0.250	0.250	20,302,381
2024-12-13	0.245	0.250	0.240	0.240	0.240	2,240,831
2024-12-12	0.240	0.250	0.235	0.245	0.245	5,497,841
2024-12-11	0.250	0.255	0.235	0.240	0.240	9,706,742
2024-12-10	0.215	0.265	0.215	0.245	0.245	27,210,087
2024-12-09	0.225	0.225	0.215	0.220	0.220	5,047,678
2024-12-06	0.225	0.228	0.220	0.225	0.225	6,946,425
2024-12-05	0.235	0.238	0.225	0.225	0.225	7,454,879
2024-12-04	0.250	0.250	0.235	0.235	0.235	8,080,324
2024-12-03	0.240	0.250	0.240	0.245	0.245	4,859,450
2024-12-02	0.260	0.265	0.240	0.240	0.240	12,457,674
2024-11-29	0.265	0.265	0.250	0.255	0.255	7,693,128
2024-11-28	0.265	0.275	0.258	0.270	0.270	9,665,911
2024-11-27	0.240	0.270	0.240	0.265	0.265	17,817,398

← NewerPage 8 of 22 · 1,269 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.