Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.965	0.980	0.925	0.925	0.925	13,942,248
2022-04-21	0.985	1.018	0.960	1.005	1.005	11,665,286
2022-04-20	0.975	0.985	0.940	0.955	0.955	7,883,984
2022-04-19	0.905	0.970	0.905	0.955	0.955	9,727,557
2022-04-14	0.920	0.945	0.890	0.910	0.910	10,487,699
2022-04-13	0.880	0.915	0.870	0.900	0.900	9,779,497
2022-04-12	0.900	0.905	0.860	0.865	0.865	10,350,576
2022-04-11	0.950	0.950	0.905	0.905	0.905	8,513,778
2022-04-08	0.940	0.950	0.925	0.950	0.950	8,629,799
2022-04-07	0.955	0.965	0.925	0.925	0.925	9,075,787
2022-04-06	0.970	0.990	0.950	0.955	0.955	8,350,971
2022-04-05	1.020	1.045	0.980	0.980	0.980	11,353,409
2022-04-04	0.970	0.995	0.940	0.995	0.995	14,443,456
2022-04-01	0.950	0.990	0.945	0.970	0.970	11,204,747
2022-03-31	0.975	0.975	0.945	0.965	0.965	10,562,862
2022-03-30	0.940	1.005	0.935	0.965	0.965	17,961,709
2022-03-29	0.920	0.950	0.895	0.930	0.930	14,906,870
2022-03-28	0.960	0.980	0.900	0.905	0.905	17,082,890
2022-03-25	1.030	1.040	0.955	0.960	0.960	21,507,976
2022-03-24	1.070	1.090	1.005	1.020	1.020	31,717,096
2022-03-23	0.965	1.020	0.945	1.020	1.020	22,016,586
2022-03-22	0.960	0.975	0.940	0.955	0.955	8,093,650
2022-03-21	0.990	1.010	0.945	0.950	0.950	12,363,729
2022-03-18	1.010	1.020	0.945	0.980	0.980	38,269,045
2022-03-17	0.975	1.033	0.965	0.990	0.990	17,733,487
2022-03-16	0.985	1.000	0.925	0.930	0.930	17,901,475
2022-03-15	0.995	1.000	0.943	0.960	0.960	17,107,779
2022-03-14	1.005	1.030	0.995	1.005	1.005	12,786,129
2022-03-11	1.085	1.105	1.025	1.030	1.030	14,109,961
2022-03-10	1.100	1.150	1.085	1.100	1.100	22,914,700
2022-03-09	1.045	1.070	0.995	1.055	1.055	20,473,965
2022-03-08	0.995	1.045	0.980	1.030	1.030	22,141,446
2022-03-07	1.090	1.130	1.025	1.045	1.045	28,969,963
2022-03-04	1.195	1.215	1.110	1.110	1.110	21,559,303
2022-03-03	1.255	1.260	1.215	1.215	1.215	14,180,308
2022-03-02	1.240	1.260	1.210	1.225	1.225	12,037,075
2022-03-01	1.220	1.280	1.205	1.270	1.270	15,728,811
2022-02-28	1.245	1.265	1.160	1.200	1.200	21,382,274
2022-02-25	1.235	1.280	1.205	1.215	1.215	24,251,688
2022-02-24	1.215	1.233	1.160	1.160	1.160	24,727,670
2022-02-23	1.170	1.275	1.165	1.255	1.255	26,122,555
2022-02-22	1.250	1.295	1.165	1.195	1.195	37,743,853
2022-02-21	1.390	1.395	1.270	1.295	1.295	24,413,919
2022-02-18	1.380	1.450	1.355	1.405	1.405	16,292,378
2022-02-17	1.460	1.465	1.408	1.420	1.420	10,384,080
2022-02-16	1.480	1.520	1.450	1.460	1.460	17,638,203
2022-02-15	1.485	1.535	1.400	1.415	1.415	31,669,972
2022-02-14	1.580	1.585	1.475	1.480	1.480	21,671,157
2022-02-11	1.635	1.660	1.600	1.620	1.620	17,396,303
2022-02-10	1.675	1.790	1.660	1.665	1.665	30,978,048
2022-02-09	1.675	1.710	1.640	1.650	1.650	15,349,453
2022-02-08	1.635	1.710	1.635	1.655	1.655	15,088,729
2022-02-07	1.705	1.735	1.630	1.630	1.630	23,138,573
2022-02-04	1.555	1.740	1.540	1.735	1.735	40,156,306
2022-02-03	1.720	1.740	1.573	1.590	1.590	28,457,927
2022-02-02	1.865	1.890	1.740	1.760	1.760	47,127,025
2022-02-01	1.510	1.660	1.470	1.655	1.655	51,549,385
2022-01-31	1.465	1.475	1.375	1.425	1.425	25,215,533
2022-01-28	1.470	1.505	1.340	1.385	1.385	38,770,642
2022-01-27	1.450	1.610	1.330	1.385	1.385	70,402,083

← NewerPage 20 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.