BrainChip Holdings Ltd (ASX:BRN)
Australia · Delayed Price · Currency is AUD 0.1820
-0.0080 (-4.21%)
Jun 9, 2026, 11:35 AM AEST
BrainChip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |