BrainChip Holdings Ltd (ASX:BRN)
Australia flag Australia · Delayed Price · Currency is AUD
0.2050
+0.0100 (5.13%)
Aug 29, 2025, 4:13 PM AEST

BrainChip Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.200.210.200.210.215.13%5,099,206
Aug 28, 20250.210.210.200.200.20-7.14%8,431,879
Aug 27, 20250.200.220.200.210.215.00%12,783,406
Aug 26, 20250.200.200.200.200.20-2,271,379
Aug 25, 20250.200.200.190.200.202.56%5,635,714
Aug 22, 20250.200.200.190.200.202.63%5,598,672
Aug 21, 20250.190.200.190.190.19-1,715,612
Aug 20, 20250.200.200.190.190.19-5.00%13,425,073
Aug 19, 20250.210.210.200.200.20-2.44%6,951,917
Aug 18, 20250.200.210.200.210.215.13%11,314,867
Aug 15, 20250.200.200.190.200.20-4,670,223
Aug 14, 20250.200.200.190.200.20-2.50%10,897,036
Aug 13, 20250.210.210.200.200.20-2.44%4,567,049
Aug 12, 20250.200.210.200.210.212.50%5,311,361
Aug 11, 20250.200.210.200.200.20-2.44%6,281,048
Aug 8, 20250.210.210.200.210.21-2.38%2,837,115
Aug 7, 20250.210.210.200.210.215.00%6,276,608
Aug 6, 20250.210.210.200.200.20-3,965,850
Aug 5, 20250.210.210.200.200.20-6,054,020
Aug 4, 20250.200.200.200.200.20-4,345,698
Aug 1, 20250.200.210.200.200.20-2.44%6,334,572
Jul 31, 20250.200.210.200.210.21-7,229,169
Jul 30, 20250.200.210.190.210.212.50%12,025,310
Jul 29, 20250.210.220.200.200.20-6.98%15,585,982
Jul 28, 20250.230.240.220.220.22-2.27%13,047,629
Jul 25, 20250.230.230.220.220.22-7,527,086
Jul 24, 20250.220.230.220.220.222.33%8,590,820
Jul 23, 20250.220.220.210.220.22-5,959,110
Jul 22, 20250.230.230.220.220.22-4.44%5,439,728
Jul 21, 20250.230.230.220.230.23-6,134,360
Jul 18, 20250.220.230.210.230.234.65%13,973,176
Jul 17, 20250.220.220.210.220.222.38%7,987,464
Jul 16, 20250.200.220.200.210.215.00%15,326,865
Jul 15, 20250.200.210.200.200.20-3,984,382
Jul 14, 20250.210.210.200.200.20-4,340,895
Jul 11, 20250.210.210.200.200.20-2.44%2,012,344
Jul 10, 20250.200.210.200.210.215.13%5,653,589
Jul 9, 20250.200.200.200.200.20-2,739,429
Jul 8, 20250.200.210.190.200.20-10,289,636
Jul 7, 20250.210.210.190.200.20-4.88%10,369,670
Jul 4, 20250.210.210.200.210.21-5,898,467
Jul 3, 20250.210.210.210.210.21-2,505,728
Jul 2, 20250.220.220.210.210.21-4.65%4,595,139
Jul 1, 20250.200.220.200.220.2210.26%12,256,688
Jun 30, 20250.200.210.190.200.20-2.50%7,891,908
Jun 27, 20250.210.210.200.200.20-7,615,711
Jun 26, 20250.200.210.190.200.205.26%8,878,731
Jun 25, 20250.200.200.190.190.19-2.56%4,310,823
Jun 24, 20250.200.200.190.200.202.63%4,129,096
Jun 23, 20250.200.200.190.190.19-7.32%9,511,227