Skip to main content
BrainChip Holdings Ltd (ASX:BRN)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.005 (-3.57%)
Mar 9, 2026, 4:10 PM AEST

BrainChip Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.140.140.140.14--2.14%612,149
Mar 6, 20260.140.150.140.140.14-7,122,021
Mar 5, 20260.140.140.130.140.143.70%3,984,538
Mar 4, 20260.130.140.130.140.14-4,053,492
Mar 3, 20260.150.150.140.140.14-3.57%6,542,249
Mar 2, 20260.150.150.140.140.14-9.68%7,087,861
Feb 27, 20260.140.160.130.160.1610.71%13,911,140
Feb 26, 20260.140.150.130.140.147.69%13,769,277
Feb 25, 20260.130.140.130.130.13-4,096,378
Feb 24, 20260.130.140.130.130.13-2,637,210
Feb 23, 20260.140.140.130.130.13-3.70%5,053,159
Feb 20, 20260.140.140.130.140.14-6,731,469
Feb 19, 20260.140.140.140.140.14-3.57%3,602,073
Feb 18, 20260.140.140.130.140.143.70%2,768,879
Feb 17, 20260.140.140.130.140.143.85%5,021,641
Feb 16, 20260.140.140.130.130.13-3.70%11,603,890
Feb 13, 20260.150.150.130.140.14-6.90%16,691,020
Feb 12, 20260.150.150.140.150.15-4,409,959
Feb 11, 20260.150.150.140.150.15-3.33%5,503,799
Feb 10, 20260.150.150.140.150.153.45%7,929,304
Feb 9, 20260.150.150.140.150.153.57%10,240,180
Feb 6, 20260.140.140.130.140.14-24,669,670
Feb 5, 20260.150.150.140.140.14-6.67%8,423,937
Feb 4, 20260.160.160.150.150.15-6,786,495
Feb 3, 20260.160.160.150.150.15-3.23%12,211,010
Feb 2, 20260.150.160.150.160.166.90%10,813,680
Jan 30, 20260.160.160.150.150.15-6.45%15,473,617
Jan 29, 20260.170.170.160.160.16-6.06%17,122,800
Jan 28, 20260.180.180.170.170.17-2.94%16,901,840
Jan 27, 20260.180.180.170.170.17-2.86%5,698,092
Jan 23, 20260.180.180.170.180.18-8,763,763
Jan 22, 20260.180.180.170.180.18-4,616,639
Jan 21, 20260.180.180.170.180.18-5,730,873
Jan 20, 20260.180.180.180.180.18-2.78%4,049,392
Jan 19, 20260.180.180.170.180.185.88%9,167,071
Jan 16, 20260.190.190.170.170.17-5.56%10,339,370
Jan 15, 20260.190.190.180.180.18-2.70%3,942,844
Jan 14, 20260.190.190.190.190.19-2,379,569
Jan 13, 20260.190.190.180.190.19-2.63%7,332,166
Jan 12, 20260.190.210.190.190.192.70%25,642,180
Jan 9, 20260.190.190.190.190.19-3,068,120
Jan 8, 20260.180.190.180.190.192.78%13,425,200
Jan 7, 20260.180.180.180.180.18-2,916,337
Jan 6, 20260.180.180.170.180.18-5,212,419
Jan 5, 20260.180.180.180.180.18-1,609,468
Jan 2, 20260.170.180.170.180.182.86%2,396,343
Dec 31, 20250.180.180.170.180.18-2.78%3,636,514
Dec 30, 20250.180.180.180.180.182.86%2,094,704
Dec 29, 20250.170.180.170.180.18-4,845,752
Dec 24, 20250.180.180.170.180.182.94%2,430,485
Dec 23, 20250.170.180.170.170.173.03%4,627,723
Dec 22, 20250.160.170.160.170.173.13%8,992,900
Dec 19, 20250.160.170.160.160.16-10,228,480
Dec 18, 20250.170.170.160.160.16-5,166,517
Dec 17, 20250.160.170.160.160.16-29,000,690
Dec 16, 20250.170.170.160.160.16-11,156,530
Dec 15, 20250.170.170.160.160.16-3.03%8,664,744
Dec 12, 20250.180.180.170.170.17-2.94%8,502,333
Dec 11, 20250.180.180.170.170.17-2.86%8,082,042
Dec 10, 20250.180.180.180.180.18-1,851,282
Dec 9, 20250.180.190.180.180.18-2.78%5,095,253
Dec 8, 20250.190.190.180.180.18-5.26%3,320,835
Dec 5, 20250.180.190.180.190.192.70%4,464,366
Dec 4, 20250.180.190.180.190.19-2,092,499
Dec 3, 20250.180.190.180.190.192.78%2,267,323
Dec 2, 20250.190.190.180.180.18-5.26%2,920,172
Dec 1, 20250.180.190.180.190.195.56%5,719,767
Nov 28, 20250.180.190.180.180.18-3,252,686
Nov 27, 20250.180.190.180.180.182.86%6,180,784
Nov 26, 20250.170.180.170.180.182.94%5,613,844
Nov 25, 20250.180.180.170.170.17-4,367,420
Nov 24, 20250.170.180.170.170.17-2.86%3,179,735
Nov 21, 20250.170.180.170.180.182.94%10,033,160
Nov 20, 20250.180.180.170.170.17-12,902,260
Nov 19, 20250.170.180.170.170.17-52,288,340
Nov 18, 20250.180.180.170.170.17-2.86%5,350,147
Nov 17, 20250.180.180.170.180.18-2.78%30,721,570
Nov 14, 20250.180.180.180.180.18-5,607,998
Nov 13, 20250.180.190.180.180.182.86%8,242,787
Nov 12, 20250.180.180.180.180.18-2.78%6,428,544
Nov 11, 20250.190.190.180.180.18-6,801,597
Nov 10, 20250.190.200.180.180.18-7.69%13,645,470
Nov 5, 20250.200.200.190.200.20-7,707,412
Nov 4, 20250.200.200.200.200.20-3,586,170
Nov 3, 20250.200.210.200.200.20-2.50%7,386,326
Oct 31, 20250.200.210.200.200.202.56%6,644,806
Oct 30, 20250.200.210.200.200.20-13,197,690
Oct 29, 20250.200.200.200.200.202.63%11,797,870
Oct 28, 20250.200.210.190.190.19-5.00%18,107,890
Oct 27, 20250.200.220.200.200.202.56%18,013,290
Oct 24, 20250.200.200.200.200.202.63%9,584,189
Oct 23, 20250.200.210.190.190.19-2.56%17,639,900
Oct 22, 20250.200.200.190.200.20-2.50%14,204,560
Oct 21, 20250.200.210.200.200.20-13,286,610
Oct 20, 20250.230.230.200.200.20-4.76%29,166,450
Oct 17, 20250.230.230.210.210.21-6.67%11,706,030
Oct 16, 20250.230.230.220.230.23-2.17%5,871,249
Oct 15, 20250.220.230.210.230.234.55%9,261,733
Oct 14, 20250.240.240.220.220.22-2.22%15,573,370
Oct 13, 20250.230.240.220.230.23-6.25%13,601,290