Skip to main content
BrainChip Holdings Ltd (ASX:BRN)
Australia flag Australia · Delayed Price · Currency is AUD
0.190
+0.005 (2.70%)
At close: Dec 5, 2025

BrainChip Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.250.260.240.240.24-2.04%26,198,020
Oct 9, 20250.250.250.240.250.25-11,800,560
Oct 8, 20250.240.260.240.250.256.52%34,600,020
Oct 7, 20250.220.270.220.230.234.55%68,879,870
Oct 6, 20250.210.220.200.220.2210.00%11,366,370
Oct 3, 20250.200.210.200.200.20-4,588,467
Oct 2, 20250.200.210.200.200.202.56%6,286,318
Oct 1, 20250.200.200.200.200.20-2.50%8,173,295
Sep 30, 20250.210.210.200.200.20-2.44%5,601,439
Sep 29, 20250.220.220.200.210.21-4.65%9,832,241
Sep 26, 20250.220.220.210.220.22-4,343,937
Sep 25, 20250.210.220.210.220.222.38%8,065,100
Sep 24, 20250.210.210.200.210.21-2,950,999
Sep 23, 20250.210.210.210.210.21-2,540,645
Sep 22, 20250.210.210.200.210.212.44%3,783,522
Sep 19, 20250.200.210.200.210.212.50%9,197,496
Sep 18, 20250.200.200.200.200.20-3,525,886
Sep 17, 20250.200.200.200.200.20-2,169,693
Sep 16, 20250.200.200.190.200.205.26%4,291,184
Sep 15, 20250.190.200.190.190.19-2.56%5,198,687
Sep 12, 20250.200.200.190.200.202.63%6,375,014
Sep 11, 20250.200.200.190.190.19-5.00%8,614,798
Sep 10, 20250.200.200.200.200.20-7,127,713
Sep 9, 20250.210.210.200.200.20-4.76%6,437,602
Sep 8, 20250.210.230.210.210.21-4.55%8,469,373
Sep 5, 20250.220.230.210.220.222.33%8,730,180
Sep 4, 20250.200.220.200.220.227.50%12,248,550
Sep 3, 20250.200.210.200.200.20-2,035,520
Sep 2, 20250.210.210.200.200.20-1,646,023
Sep 1, 20250.200.210.200.200.20-2.44%3,417,701
Aug 29, 20250.200.210.200.210.215.13%5,099,206
Aug 28, 20250.210.210.200.200.20-7.14%8,431,879
Aug 27, 20250.200.220.200.210.215.00%12,783,400
Aug 26, 20250.200.200.200.200.20-2,271,379
Aug 25, 20250.200.200.190.200.202.56%5,635,714
Aug 22, 20250.200.200.190.200.202.63%5,598,672
Aug 21, 20250.190.200.190.190.19-1,715,612
Aug 20, 20250.200.200.190.190.19-5.00%13,425,070
Aug 19, 20250.210.210.200.200.20-2.44%6,951,917
Aug 18, 20250.200.210.200.210.215.13%11,314,860
Aug 15, 20250.200.200.190.200.20-4,670,223
Aug 14, 20250.200.200.190.200.20-2.50%10,897,030
Aug 13, 20250.210.210.200.200.20-2.44%4,567,049
Aug 12, 20250.200.210.200.210.212.50%5,311,361
Aug 11, 20250.200.210.200.200.20-2.44%6,281,048
Aug 8, 20250.210.210.200.210.21-2.38%2,837,115
Aug 7, 20250.210.210.200.210.215.00%6,276,608
Aug 6, 20250.210.210.200.200.20-3,965,850
Aug 5, 20250.210.210.200.200.20-6,054,020
Aug 4, 20250.200.200.200.200.20-4,345,698
Aug 1, 20250.200.210.200.200.20-2.44%6,334,572
Jul 31, 20250.200.210.200.210.21-7,229,169
Jul 30, 20250.200.210.190.210.212.50%12,025,310
Jul 29, 20250.210.220.200.200.20-6.98%15,585,980
Jul 28, 20250.230.240.220.220.22-2.27%13,047,620
Jul 25, 20250.230.230.220.220.22-7,527,086
Jul 24, 20250.220.230.220.220.222.33%8,590,820
Jul 23, 20250.220.220.210.220.22-5,959,110
Jul 22, 20250.230.230.220.220.22-4.44%5,439,728
Jul 21, 20250.230.230.220.230.23-6,134,360
Jul 18, 20250.220.230.210.230.234.65%13,973,170
Jul 17, 20250.220.220.210.220.222.38%7,987,464