BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
BrainChip Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,314,777 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,203,613 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 5,529,932 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 8,210,352 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,700,492 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 831,311 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,130,458 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,308,023 |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,839,160 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,612,374 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,168,461 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 3,965,360 |
| Jul 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 7,804,664 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,727,807 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,894,701 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,113,815 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,298,325 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,316,447 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,366,163 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,975,778 |
| Jun 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 5,515,744 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,989,419 |
| Jun 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 9,781,082 |
| Jun 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,514,441 |
| Jun 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,940,638 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,845,755 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,404,353 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 4,569,192 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 5,778,528 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 8,310,951 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 21,250,655 |
| Jun 3, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.29% | 22,290,110 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,084,966 |
| Jun 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 5,847,223 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 12,272,310 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,650,132 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,832,690 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 10,069,350 |
| May 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,798,488 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 2,868,460 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,357,519 |
| May 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 7,754,995 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,315,074 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,545,852 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,849,630 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,237,224 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,000,266 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,587,759 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,503,304 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,331,615 |