Canada markets closed

BrainChip Holdings Ltd (BRN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2450-0.0050 (-2.00%)
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.24500.25000.24000.24500.24509,583,510
May 02, 20240.28500.29000.24000.25000.250026,606,899
May 01, 20240.28500.29500.28000.28500.28503,750,667
Apr 30, 20240.29500.29500.28500.29000.29003,777,628
Apr 29, 20240.29000.29500.28000.29500.295010,316,259
Apr 26, 20240.31000.31500.30250.30500.30503,716,416
Apr 24, 20240.32500.32500.31000.31500.31503,115,249
Apr 23, 20240.33000.33500.31750.32000.32003,511,237
Apr 22, 20240.29500.32500.29500.32000.32004,648,861
Apr 19, 20240.31500.32000.30000.30500.30509,764,306
Apr 18, 20240.31500.32500.31500.31500.31503,017,586
Apr 17, 20240.31000.32500.31000.32000.32003,560,483
Apr 16, 20240.32500.32500.31000.31000.31006,173,979
Apr 15, 20240.33000.33500.32000.32500.32507,550,317
Apr 12, 20240.36000.36500.34500.34500.34505,931,232
Apr 11, 20240.35000.36000.34500.35500.35505,962,644
Apr 10, 20240.36000.37500.35250.35500.355010,253,160
Apr 09, 20240.34000.36000.34000.35000.35005,483,344
Apr 08, 20240.35000.35500.33500.34000.34006,110,179
Apr 05, 20240.34500.35500.33750.35000.35008,715,276
Apr 04, 20240.36500.38000.35500.35500.355010,498,606
Apr 03, 20240.33500.36500.33500.35500.355014,534,058
Apr 02, 20240.31000.34500.31000.34000.340011,297,025
Mar 28, 20240.31000.32000.30500.31000.31003,347,581
Mar 27, 20240.32000.32500.30500.31000.31009,206,738
Mar 26, 20240.33000.34500.32750.33000.33004,389,231
Mar 25, 20240.33500.34000.33000.33000.33005,309,806
Mar 22, 20240.34500.34500.32500.33000.330010,617,581
Mar 21, 20240.30500.35500.30500.35000.350016,818,952
Mar 20, 20240.34000.34000.29500.30000.300016,920,257
Mar 19, 20240.36000.36500.34500.34500.34505,409,119
Mar 18, 20240.35500.37000.35000.35500.35506,079,242
Mar 15, 20240.36000.36000.35000.35000.35007,776,874
Mar 14, 20240.37500.38000.35500.36500.365010,584,440
Mar 13, 20240.38500.39000.37000.37500.37509,039,290
Mar 12, 20240.36500.38000.34000.37500.375026,740,046
Mar 11, 20240.37500.38000.36000.37000.370010,051,902
Mar 08, 20240.41500.41500.38500.38500.385014,393,629
Mar 07, 20240.40500.42000.39250.40500.405018,356,371
Mar 06, 20240.40000.40500.38500.39500.395011,827,377
Mar 05, 20240.43500.44000.39500.41000.410019,477,872
Mar 04, 20240.39500.45000.39500.43500.435035,533,901
Mar 01, 20240.38500.40500.37500.38000.380018,992,738
Feb 29, 20240.38000.39500.34000.38500.385023,860,862
Feb 28, 20240.32000.40500.31500.38000.380053,480,011
Feb 27, 20240.42500.43500.32000.32000.320055,876,425
Feb 26, 20240.50000.51500.46000.49000.490032,486,645
Feb 23, 20240.48000.53500.45500.49000.490078,672,628
Feb 22, 20240.35000.44000.35000.43000.430042,513,174
Feb 21, 20240.34500.35500.34000.34000.340011,142,829
Feb 20, 20240.36000.38500.35000.35500.355025,592,169
Feb 19, 20240.37500.39000.33000.36000.360046,438,080
Feb 16, 20240.28500.36000.28500.36000.360046,737,971
Feb 15, 20240.29000.30000.27000.28500.285014,421,087
Feb 14, 20240.24000.30500.23500.27500.275030,920,376
Feb 13, 20240.28500.33000.24000.25500.255064,781,658
Feb 12, 20240.23000.27500.23000.26000.260027,775,674
Feb 09, 20240.20000.24500.20000.22500.225019,386,070
Feb 08, 20240.20000.20500.19500.20000.20005,528,104
Feb 07, 20240.20500.22000.19500.20500.205010,447,980
Feb 06, 20240.17000.20000.16500.20000.200014,723,611
Feb 05, 20240.16500.17000.16000.16500.16501,952,464
Feb 02, 20240.16000.17000.16000.16500.16503,071,119
Feb 01, 20240.16000.16500.16000.16000.16001,694,990
Jan 31, 20240.16000.16500.16000.16000.16002,424,042
Jan 30, 20240.16000.16750.15750.16000.16004,405,336
Jan 29, 20240.16500.16500.15500.15500.15503,129,967
Jan 25, 20240.16000.16500.15500.15500.15502,977,953
Jan 24, 20240.15000.16000.15000.15500.15502,407,953
Jan 23, 20240.15500.16000.15000.15500.15504,260,062
Jan 22, 20240.15500.16000.15250.16000.16003,210,315
Jan 19, 20240.15500.16000.15500.15500.15502,034,104
Jan 18, 20240.16000.16250.15000.15500.15507,185,363
Jan 17, 20240.16000.16500.16000.16000.16003,107,354
Jan 16, 20240.16500.16500.16000.16500.16501,870,896
Jan 15, 20240.17000.17250.17000.17000.1700712,490
Jan 12, 20240.17500.17500.17000.17000.17001,053,456
Jan 11, 20240.17500.18000.17000.17500.17502,819,237
Jan 10, 20240.17000.17750.16750.17000.17005,036,739
Jan 09, 20240.16500.17000.16500.17000.17003,255,356
Jan 08, 20240.16500.17000.16000.16500.16505,477,528
Jan 05, 20240.17000.17000.16500.17000.17004,382,557
Jan 04, 20240.17000.17500.16500.16500.16507,797,316
Jan 03, 20240.18000.18000.17000.17500.17505,877,885
Jan 02, 20240.17500.18000.17250.18000.18002,887,263
Dec 29, 20230.18000.18000.17000.17000.17005,881,186
Dec 28, 20230.18000.18500.17500.18000.18005,368,935
Dec 27, 20230.18000.18500.17250.18000.18007,954,209
Dec 22, 20230.17500.18500.17250.18000.180011,346,335
Dec 21, 20230.18000.18250.17500.17500.17503,797,265
Dec 20, 20230.18000.19000.18000.18000.18006,014,474
Dec 19, 20230.18500.19000.18000.18000.18004,251,096
Dec 18, 20230.18500.18500.18000.18500.18502,099,259
Dec 15, 20230.17500.18500.17250.18500.185011,012,515
Dec 14, 20230.17500.18000.17000.17500.17504,451,803
Dec 13, 20230.18000.18500.17000.17000.17005,709,032
Dec 12, 20230.19000.19000.17500.18000.180012,155,069
Dec 11, 20230.19000.19500.18500.18500.18504,682,987
Dec 08, 20230.18000.20000.18000.18500.185011,947,476
Dec 07, 20230.18500.19000.18000.18000.18006,357,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...