BrainChip Holdings Ltd. BRN
ASX · Australia · Electronic Technology
AUD 0.13000.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.13 | +1.54% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 231.21K |
| 2026-10-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 3.07M |
| 2026-09-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 754.88K |
| 2026-09-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.06M |
| 2026-09-28 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.27M |
| 2026-09-25 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.82M |
| 2026-09-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 710.10K |
| 2026-09-23 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.33M |
| 2026-09-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.38M |
| 2026-09-21 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 916.57K |
| 2026-09-18 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 7.51M |
| 2026-09-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 2.08M |
| 2026-09-16 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 5.62M |
| 2026-09-15 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 3.83M |
| 2026-09-14 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.33M |
| 2026-09-11 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.09M |
| 2026-09-10 | AUD 0.14 | +7.69% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 4.23M |
| 2026-09-09 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.41M |
| 2026-09-08 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.96M |
| 2026-09-07 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.39M |
| 2026-09-04 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 824.83K |
| 2026-09-03 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 770.22K |
| 2026-09-02 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 4.68M |
| 2026-09-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.39M |
| 2026-08-31 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 9.54M |
| 2026-08-28 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.57M |
| 2026-08-27 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.18M |
| 2026-08-26 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.35M |
| 2026-08-25 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.51M |
| 2026-08-24 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.15 | AUD 0.13 | 7.45M |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.69M |
| 2026-08-20 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.59M |
| 2026-08-19 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.93M |
| 2026-08-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.82M |
| 2026-08-17 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.57M |
| 2026-08-14 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.81M |
| 2026-08-13 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.44M |
| 2026-08-12 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.00M |
| 2026-08-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.61M |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.55M |
| 2026-08-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.68M |
| 2026-08-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.36M |
| 2026-08-05 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 4.29M |
| 2026-08-04 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.04M |
| 2026-08-03 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.77M |
| 2026-07-31 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 4.71M |
| 2026-07-30 | AUD 0.13 | -3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.71M |
| 2026-07-29 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.80M |
| 2026-07-28 | AUD 0.13 | +8.70% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 6.46M |
| 2026-07-27 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 7.94M |
| 2026-07-24 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 13.16M |
| 2026-07-23 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 13.86M |
| 2026-07-22 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.96M |
| 2026-07-21 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.22M |
| 2026-07-20 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 10.39M |
| 2026-07-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.31M |
| 2026-07-16 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 4.20M |
| 2026-07-15 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 5.53M |
| 2026-07-14 | AUD 0.14 | -6.67% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 8.21M |
| 2026-07-13 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 1.70M |
| 2026-07-10 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 831.31K |
| 2026-07-09 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 2.13M |
| 2026-07-08 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 2.31M |
| 2026-07-07 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 1.84M |
| 2026-07-06 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 2.61M |
| 2026-07-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 2.17M |
| 2026-07-02 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 3.97M |
| 2026-07-01 | AUD 0.16 | +6.67% | AUD 0.15 | AUD 0.17 | AUD 0.15 | 7.80M |
| 2026-06-30 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.73M |
| 2026-06-29 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.89M |
| 2026-06-26 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 5.11M |
| 2026-06-25 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 6.30M |
| 2026-06-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 2.32M |
| 2026-06-23 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 4.37M |
| 2026-06-22 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 2.98M |
| 2026-06-19 | AUD 0.17 | +6.25% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 5.52M |
| 2026-06-18 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 1.99M |
| 2026-06-17 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 9.78M |
| 2026-06-16 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.51M |
| 2026-06-15 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.94M |
| 2026-06-12 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.85M |
| 2026-06-11 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 4.40M |
| 2026-06-10 | AUD 0.17 | -8.11% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 4.57M |
| 2026-06-09 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 5.78M |
| 2026-06-05 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 8.31M |
| 2026-06-04 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 21.25M |
| 2026-06-03 | AUD 0.20 | +14.29% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 22.29M |
| 2026-06-02 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 5.08M |
| 2026-06-01 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 5.85M |
| 2026-05-29 | AUD 0.17 | +6.45% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 12.27M |