Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.040	1.140	1.040	1.130	1.130	16,261,632
2022-07-19	0.950	1.015	0.935	0.990	0.990	13,467,946
2022-07-18	0.885	0.985	0.885	0.985	0.985	9,912,063
2022-07-15	0.855	0.878	0.835	0.865	0.865	5,961,722
2022-07-14	0.845	0.870	0.825	0.855	0.855	6,524,379
2022-07-13	0.815	0.845	0.800	0.845	0.845	7,977,439
2022-07-12	0.880	0.885	0.805	0.805	0.805	10,157,017
2022-07-11	0.905	0.905	0.865	0.870	0.870	6,330,051
2022-07-08	0.970	0.970	0.900	0.905	0.905	11,311,770
2022-07-07	0.975	0.995	0.935	0.940	0.940	8,173,932
2022-07-06	0.950	1.015	0.945	0.970	0.970	9,661,634
2022-07-05	0.855	0.940	0.845	0.940	0.940	9,055,747
2022-07-04	0.855	0.880	0.838	0.850	0.850	7,159,189
2022-07-01	0.810	0.845	0.805	0.840	0.840	7,818,102
2022-06-30	0.835	0.850	0.800	0.800	0.800	10,075,371
2022-06-29	0.880	0.880	0.835	0.835	0.835	7,991,661
2022-06-28	0.920	0.920	0.880	0.880	0.880	8,197,429
2022-06-27	0.945	0.955	0.920	0.925	0.925	10,115,335
2022-06-24	0.870	0.930	0.870	0.925	0.925	8,380,773
2022-06-23	0.895	0.910	0.870	0.870	0.870	7,979,380
2022-06-22	0.935	0.950	0.885	0.885	0.885	10,571,041
2022-06-21	0.925	0.950	0.915	0.920	0.920	12,707,731
2022-06-20	0.945	0.960	0.895	0.915	0.915	12,936,148
2022-06-17	0.830	0.905	0.815	0.905	0.905	57,899,277
2022-06-16	0.820	0.880	0.815	0.860	0.860	18,203,843
2022-06-15	0.835	0.845	0.780	0.780	0.780	11,290,266
2022-06-14	0.805	0.840	0.765	0.840	0.840	27,139,881
2022-06-10	0.875	0.890	0.855	0.875	0.875	12,721,665
2022-06-09	0.940	0.945	0.893	0.900	0.900	12,363,915
2022-06-08	1.015	1.025	0.940	0.950	0.950	10,209,702
2022-06-07	1.025	1.040	0.990	1.000	1.000	11,355,096
2022-06-06	1.065	1.080	1.020	1.025	1.025	9,589,044
2022-06-03	1.090	1.105	1.060	1.065	1.065	8,617,997
2022-06-02	1.095	1.110	1.065	1.065	1.065	9,776,174
2022-06-01	1.135	1.135	1.105	1.105	1.105	8,483,725
2022-05-31	1.150	1.150	1.105	1.135	1.135	13,852,022
2022-05-30	1.115	1.135	1.100	1.130	1.130	11,030,115
2022-05-27	1.105	1.115	1.070	1.085	1.085	10,796,301
2022-05-26	1.070	1.120	1.040	1.060	1.060	17,074,371
2022-05-25	1.160	1.190	1.050	1.050	1.050	26,068,783
2022-05-24	1.325	1.345	1.140	1.150	1.150	34,726,220
2022-05-23	1.210	1.350	1.195	1.270	1.270	33,898,364
2022-05-20	1.130	1.205	1.115	1.170	1.170	18,619,589
2022-05-19	1.105	1.150	1.075	1.110	1.110	16,379,712
2022-05-18	1.180	1.215	1.155	1.180	1.180	18,135,644
2022-05-17	1.125	1.155	1.085	1.140	1.140	11,865,580
2022-05-16	1.155	1.195	1.105	1.110	1.110	23,011,571
2022-05-13	1.060	1.150	1.060	1.115	1.115	23,048,130
2022-05-12	1.040	1.115	1.020	1.050	1.050	17,021,370
2022-05-11	1.040	1.085	1.005	1.065	1.065	19,363,185
2022-05-10	1.150	1.200	1.000	1.020	1.020	44,874,371
2022-05-09	1.050	1.225	1.035	1.210	1.210	38,882,883
2022-05-06	0.960	1.205	0.950	1.060	1.060	37,239,797
2022-05-05	0.950	1.040	0.945	1.025	1.025	14,748,205
2022-05-04	0.945	0.955	0.908	0.930	0.930	6,630,732
2022-05-03	0.935	0.960	0.933	0.935	0.935	5,193,374
2022-05-02	0.945	0.950	0.920	0.920	0.920	9,783,686
2022-04-29	0.940	0.995	0.935	0.980	0.980	12,389,140
2022-04-28	0.920	0.950	0.915	0.920	0.920	5,496,117
2022-04-27	0.865	0.920	0.860	0.920	0.920	13,160,776

← NewerPage 19 of 22 · 1,266 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.