Brainchip Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.620	1.715	1.370	1.430	1.430	61,676,982
2022-01-24	1.600	1.750	1.585	1.655	1.655	55,084,649
2022-01-21	1.850	1.900	1.680	1.755	1.755	69,907,582
2022-01-20	2.190	2.230	1.925	1.985	1.985	47,111,846
2022-01-19	2.100	2.340	1.970	2.130	2.130	94,864,709
2022-01-18	1.460	1.865	1.460	1.860	1.860	81,572,194
2022-01-17	1.480	1.570	1.335	1.480	1.480	70,059,182
2022-01-14	1.500	1.895	1.470	1.500	1.500	126,620,934
2022-01-13	1.255	1.425	1.225	1.400	1.400	73,011,074
2022-01-12	1.105	1.200	1.090	1.190	1.190	41,040,990
2022-01-11	1.075	1.160	1.045	1.080	1.080	59,760,155
2022-01-10	0.980	1.035	0.930	1.030	1.030	35,633,177
2022-01-07	0.895	1.020	0.895	0.970	0.970	62,922,285
2022-01-06	0.900	0.925	0.865	0.885	0.885	30,076,980
2022-01-05	0.800	0.970	0.800	0.930	0.930	53,461,383
2022-01-04	0.710	0.810	0.710	0.785	0.785	29,651,257
2021-12-31	0.690	0.700	0.680	0.680	0.680	5,802,769
2021-12-30	0.720	0.725	0.680	0.690	0.690	8,329,142
2021-12-29	0.670	0.715	0.670	0.710	0.710	9,827,788
2021-12-24	0.655	0.670	0.655	0.660	0.660	2,405,007
2021-12-23	0.665	0.670	0.650	0.650	0.650	2,683,682
2021-12-22	0.675	0.680	0.655	0.665	0.665	7,594,084
2021-12-21	0.685	0.685	0.645	0.660	0.660	11,846,467
2021-12-20	0.720	0.750	0.685	0.690	0.690	10,267,407
2021-12-17	0.700	0.725	0.680	0.720	0.720	11,134,588
2021-12-16	0.700	0.730	0.695	0.700	0.700	7,373,693
2021-12-15	0.700	0.715	0.675	0.700	0.700	8,729,955
2021-12-14	0.700	0.750	0.693	0.695	0.695	14,117,612
2021-12-13	0.700	0.725	0.675	0.710	0.710	12,307,213
2021-12-10	0.675	0.705	0.638	0.700	0.700	12,482,686
2021-12-09	0.645	0.680	0.640	0.675	0.675	6,122,605
2021-12-08	0.640	0.650	0.630	0.645	0.645	7,061,702
2021-12-07	0.625	0.635	0.600	0.620	0.620	10,178,073
2021-12-06	0.675	0.685	0.595	0.610	0.610	20,015,636
2021-12-03	0.625	0.700	0.625	0.690	0.690	24,827,897
2021-12-02	0.610	0.630	0.590	0.615	0.615	7,435,940
2021-12-01	0.610	0.620	0.590	0.610	0.610	6,509,595
2021-11-30	0.625	0.635	0.600	0.615	0.615	8,277,101
2021-11-29	0.590	0.620	0.590	0.615	0.615	12,585,284
2021-11-26	0.625	0.650	0.613	0.620	0.620	15,048,708
2021-11-25	0.655	0.665	0.605	0.620	0.620	19,146,364
2021-11-24	0.615	0.615	0.615	0.615	0.615	0
2021-11-23	0.645	0.650	0.605	0.615	0.615	21,285,294
2021-11-22	0.585	0.655	0.575	0.650	0.650	39,809,144
2021-11-19	0.545	0.550	0.530	0.540	0.540	4,776,449
2021-11-18	0.550	0.555	0.535	0.545	0.545	4,381,481
2021-11-17	0.550	0.565	0.540	0.550	0.550	6,634,590
2021-11-16	0.565	0.570	0.535	0.540	0.540	9,977,383
2021-11-15	0.600	0.605	0.535	0.550	0.550	30,502,922
2021-11-12	0.510	0.615	0.510	0.605	0.605	33,961,313
2021-11-11	0.485	0.495	0.483	0.490	0.490	4,170,544
2021-11-10	0.520	0.520	0.475	0.475	0.475	11,856,845
2021-11-09	0.480	0.520	0.470	0.510	0.510	16,514,122
2021-11-08	0.475	0.480	0.465	0.470	0.470	2,550,398
2021-11-05	0.475	0.480	0.470	0.470	0.470	2,498,253
2021-11-04	0.480	0.480	0.465	0.475	0.475	3,333,276
2021-11-03	0.470	0.485	0.470	0.475	0.475	5,050,548
2021-11-02	0.480	0.480	0.460	0.460	0.460	2,609,946
2021-11-01	0.470	0.485	0.465	0.470	0.470	4,018,301
2021-10-29	0.470	0.475	0.455	0.470	0.470	6,077,990

← NewerPage 21 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.