BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1750
-0.0050 (-2.78%)
Nov 14, 2025, 10:02 AM AEST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 8,242,787 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 6,428,544 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,801,597 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 13,645,475 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 7,707,412 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,586,170 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 7,386,326 |
| Oct 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 6,644,806 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,197,694 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 11,797,876 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 18,107,893 |
| Oct 27, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 18,013,296 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 9,584,189 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 17,639,906 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 14,204,567 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,286,613 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 29,166,450 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 11,706,034 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 5,871,249 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 9,261,733 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 15,573,376 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,573,376 |
| Oct 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 13,601,295 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 26,198,028 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 26,198,028 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 34,600,024 |
| Oct 7, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | 4.55% | 68,879,876 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 11,366,373 |
| Oct 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 288,563 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,286,318 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 6,286,318 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 8,173,295 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,601,439 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 9,832,241 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 4,343,937 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 8,065,100 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,950,999 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,540,645 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 3,783,522 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 9,197,496 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,525,886 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,169,693 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 4,291,184 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 5,198,687 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,375,014 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 8,614,798 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,127,713 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 6,437,602 |