BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
May 19, 2026, 4:10 PM AEST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 4,426,502 |
| 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 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,788,664 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,431,266 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,293,735 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 7,972,852 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,581,719 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,561,676 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,303,543 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,916,300 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,045,984 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,225,888 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,785,385 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,425,174 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,451,798 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 5,265,520 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 10,689,120 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 6,823,754 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 10,638,600 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,951,620 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,017,403 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 3,197,741 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 6,305,118 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,243,952 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,900,722 |
| 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 |