Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.870	0.890	0.855	0.875	0.875	10,671,974
2022-10-11	0.860	0.870	0.843	0.845	0.845	6,925,580
2022-10-10	0.880	0.895	0.860	0.860	0.860	4,827,194
2022-10-07	0.915	0.920	0.895	0.900	0.900	3,919,756
2022-10-06	0.900	0.925	0.875	0.915	0.915	7,518,590
2022-10-05	0.905	0.945	0.900	0.910	0.910	12,267,116
2022-10-04	0.870	0.898	0.860	0.890	0.890	8,002,430
2022-10-03	0.860	0.868	0.830	0.845	0.845	5,183,327
2022-09-30	0.845	0.875	0.840	0.870	0.870	7,284,521
2022-09-29	0.875	0.885	0.863	0.865	0.865	6,682,555
2022-09-28	0.880	0.895	0.840	0.845	0.845	7,416,274
2022-09-27	0.860	0.890	0.850	0.890	0.890	6,926,885
2022-09-26	0.850	0.850	0.820	0.830	0.830	6,222,498
2022-09-23	0.885	0.895	0.860	0.860	0.860	6,416,816
2022-09-21	0.890	0.910	0.875	0.910	0.910	6,601,931
2022-09-20	0.895	0.905	0.885	0.885	0.885	4,577,798
2022-09-19	0.910	0.930	0.880	0.880	0.880	9,100,937
2022-09-16	0.900	0.940	0.895	0.925	0.925	47,909,813
2022-09-15	0.965	0.970	0.915	0.915	0.915	9,782,346
2022-09-14	0.950	0.960	0.920	0.940	0.940	10,604,714
2022-09-13	0.960	1.025	0.955	1.005	1.005	10,597,690
2022-09-12	0.975	0.985	0.945	0.950	0.950	6,034,849
2022-09-09	0.980	1.010	0.945	0.945	0.945	8,199,752
2022-09-08	0.935	0.985	0.935	0.975	0.975	10,250,462
2022-09-07	0.910	0.935	0.890	0.920	0.920	9,271,615
2022-09-06	0.890	0.920	0.890	0.905	0.905	6,578,314
2022-09-05	0.900	0.915	0.880	0.885	0.885	5,665,522
2022-09-02	0.905	0.920	0.885	0.900	0.900	8,291,298
2022-09-01	0.925	0.930	0.890	0.900	0.900	6,944,979
2022-08-31	0.900	0.945	0.900	0.945	0.945	7,436,833
2022-08-30	0.890	0.925	0.883	0.915	0.915	8,539,091
2022-08-29	0.900	0.920	0.880	0.880	0.880	12,276,061
2022-08-26	0.955	0.970	0.940	0.940	0.940	6,409,771
2022-08-25	0.955	0.968	0.940	0.945	0.945	7,450,864
2022-08-24	0.970	1.010	0.925	0.935	0.935	14,210,086
2022-08-23	0.980	0.990	0.950	0.960	0.960	11,571,054
2022-08-22	1.010	1.015	0.985	1.005	1.005	10,197,378
2022-08-19	1.060	1.070	1.020	1.030	1.030	8,391,869
2022-08-18	1.050	1.075	1.035	1.050	1.050	5,555,806
2022-08-17	1.060	1.078	1.020	1.070	1.070	6,769,159
2022-08-16	1.110	1.125	1.045	1.055	1.055	8,571,990
2022-08-15	1.140	1.150	1.100	1.105	1.105	6,820,102
2022-08-12	1.145	1.150	1.110	1.115	1.115	6,945,563
2022-08-11	1.165	1.195	1.140	1.160	1.160	9,023,474
2022-08-10	1.140	1.163	1.105	1.105	1.105	10,243,380
2022-08-09	1.130	1.210	1.125	1.170	1.170	10,789,793
2022-08-08	1.125	1.140	1.095	1.135	1.135	6,837,057
2022-08-05	1.145	1.195	1.120	1.130	1.130	8,568,534
2022-08-04	1.150	1.165	1.115	1.145	1.145	9,722,358
2022-08-03	1.055	1.125	1.020	1.110	1.110	11,039,061
2022-08-02	1.035	1.065	1.005	1.040	1.040	10,204,750
2022-08-01	1.110	1.135	1.020	1.025	1.025	15,796,230
2022-07-29	1.285	1.305	1.075	1.085	1.085	20,920,561
2022-07-28	1.325	1.365	1.270	1.270	1.270	19,824,116
2022-07-27	1.150	1.260	1.150	1.260	1.260	14,244,625
2022-07-26	1.140	1.180	1.140	1.160	1.160	6,440,622
2022-07-25	1.135	1.175	1.125	1.160	1.160	9,844,108
2022-07-22	1.240	1.245	1.125	1.180	1.180	13,673,363
2022-07-21	1.130	1.205	1.110	1.205	1.205	17,738,767
2022-07-20	1.040	1.140	1.040	1.130	1.130	16,261,632

← NewerPage 18 of 22 · 1,271 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.