BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1450
+0.0050 (3.45%)
Apr 8, 2026, 11:40 AM AEST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 4,052,406 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 7,303,270 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,804,635 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 19,279,820 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,246,048 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,234,072 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 9,810,752 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,668,746 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,080,039 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 52,335,870 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 3,578,534 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 9,553,345 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 9,352,552 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 11,017,590 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,344,891 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 5,653,830 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 7,196,050 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 3,861,250 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 6,430,141 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,122,021 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 3,984,538 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,053,492 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 6,542,249 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 7,087,861 |
| Feb 27, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 10.71% | 13,911,140 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 13,769,277 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,096,378 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,637,210 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 5,053,159 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,731,469 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,602,073 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 2,768,879 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 5,021,641 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 11,603,890 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 16,691,020 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,409,959 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 5,503,799 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 7,929,304 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 10,240,180 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 24,669,670 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 8,423,937 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,786,495 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 12,211,010 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 10,813,680 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 15,473,617 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 17,122,800 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 16,901,840 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,698,092 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 8,763,763 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,616,639 |