BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Dec 4, 2025, 3:55 PM AEST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.62% | 1,455,179 |
| Dec 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,267,323 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,920,172 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 5,719,767 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,252,686 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 6,180,784 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 5,613,844 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,367,420 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,179,735 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 10,033,160 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 12,902,260 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 52,288,340 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,350,147 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 30,721,570 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,607,998 |
| 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 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 13,645,470 |
| 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 | - | 13,197,690 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 11,797,870 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 18,107,890 |
| Oct 27, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 18,013,290 |
| 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% | 17,639,900 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 14,204,560 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,286,610 |
| 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% | 11,706,030 |
| 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% | 15,573,370 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 13,601,290 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 26,198,020 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,800,560 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 34,600,020 |
| Oct 7, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | 4.55% | 68,879,870 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 11,366,370 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,588,467 |
| 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 |