BRN.AX - BrainChip Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.04100.04800.04100.04800.04803,130,985
Dec 04, 20190.04100.04100.03900.04000.04001,397,857
Dec 03, 20190.04200.04200.04000.04000.04002,637,299
Dec 02, 20190.04300.04400.04200.04300.04302,524,932
Nov 29, 20190.04300.04400.04200.04300.04302,704,733
Nov 28, 20190.04300.04300.04200.04250.04251,643,113
Nov 27, 20190.04400.04500.04200.04200.04204,237,978
Nov 26, 20190.04700.04700.04400.04400.04405,133,101
Nov 25, 20190.05200.05200.04700.04700.04704,846,924
Nov 22, 20190.05200.05400.05100.05200.05202,181,358
Nov 21, 20190.05200.05200.05100.05100.0510310,275
Nov 20, 20190.05100.05200.05000.05100.05103,145,599
Nov 19, 20190.05300.05500.05100.05100.05103,644,906
Nov 18, 20190.05200.05500.05200.05200.05208,849,363
Nov 15, 20190.04800.05150.04700.05100.05104,209,769
Nov 14, 20190.04900.04900.04800.04800.04801,175,178
Nov 13, 20190.04800.04800.04800.04800.0480529,977
Nov 12, 20190.04800.05000.04700.04800.04801,116,349
Nov 11, 20190.04800.04900.04700.04700.04701,140,136
Nov 08, 20190.04800.04800.04700.04800.04801,064,921
Nov 07, 20190.04800.05000.04700.04700.0470803,735
Nov 06, 20190.05000.05000.04700.04800.04802,011,231
Nov 05, 20190.04800.05100.04800.04800.04802,156,958
Nov 04, 20190.04600.04800.04500.04800.04801,662,660
Nov 01, 20190.04700.04700.04600.04600.04601,836,820
Oct 31, 20190.05000.05000.04600.04800.04802,716,862
Oct 30, 20190.05100.05100.04900.04900.0490636,450
Oct 29, 20190.05000.05100.05000.05000.0500901,351
Oct 28, 20190.05000.05100.05000.05000.05001,921,469
Oct 25, 20190.05000.05100.04900.05000.05001,188,916
Oct 24, 20190.05100.05100.05000.05100.05102,017,289
Oct 23, 20190.05100.05200.05000.05000.05002,441,042
Oct 22, 20190.05100.05200.05000.05000.05003,250,383
Oct 21, 20190.05300.05300.04900.04900.04904,898,913
Oct 18, 20190.05400.05500.05100.05200.05207,950,290
Oct 17, 20190.05700.05700.05400.05400.05402,606,302
Oct 16, 20190.05900.05900.05600.05600.05602,838,174
Oct 15, 20190.05800.05900.05500.05500.05506,888,321
Oct 14, 20190.05900.06000.05700.05800.05807,241,746
Oct 11, 20190.05400.05800.05300.05800.058010,047,876
Oct 10, 20190.05800.05800.05200.05200.05205,183,350
Oct 09, 20190.05600.05900.05600.05600.05609,642,684
Oct 08, 20190.05300.05600.05100.05500.055011,151,373
Oct 07, 20190.04800.05500.04700.05100.05109,416,585
Oct 04, 20190.04800.04900.04800.04800.04803,393,469
Oct 03, 20190.04500.04800.04500.04800.04804,441,391
Oct 02, 20190.04700.04700.04500.04500.04503,300,214
Oct 01, 20190.04800.04800.04500.04700.04706,108,326
Sep 30, 20190.04800.05100.04700.04800.04802,543,784
Sep 27, 20190.04700.05000.04700.05000.05004,733,110
Sep 26, 20190.04500.04700.04400.04700.04703,014,724
Sep 25, 20190.04500.04600.04400.04400.04401,912,509
Sep 24, 20190.04500.04500.04400.04400.04401,066,948
Sep 23, 20190.04500.04650.04400.04400.04401,779,539
Sep 20, 20190.04700.04800.04500.04600.04603,382,318
Sep 19, 20190.04500.04800.04500.04800.04803,264,414
Sep 18, 20190.04500.04550.04500.04500.04502,523,491
Sep 17, 20190.04400.04500.04300.04400.04401,119,627
Sep 16, 20190.04600.04600.04300.04400.04402,975,881
Sep 13, 20190.04400.04800.04400.04600.04602,729,995
Sep 12, 20190.04900.05000.04300.04400.04406,588,926
Sep 11, 20190.04300.04900.04200.04800.04805,633,984
Sep 10, 20190.04000.04400.03900.04200.04204,365,641
Sep 09, 20190.03900.04000.03900.03900.03901,719,673
Sep 06, 20190.03900.04000.03800.03900.03902,075,870
Sep 05, 20190.04000.04000.03900.03900.03901,975,358
Sep 04, 20190.04000.04200.03900.03900.03901,340,933
Sep 03, 20190.03900.04100.03900.04000.04002,522,360
Sep 02, 20190.03800.04000.03800.03900.03902,211,340
Aug 30, 20190.03800.04000.03800.04000.04001,695,287
Aug 29, 20190.04000.04000.03700.03700.03702,949,923
Aug 28, 20190.04100.04200.03700.03900.03909,987,373
Aug 27, 20190.04200.04250.04100.04100.04102,360,529
Aug 26, 20190.04200.04300.04100.04100.04103,085,689
Aug 23, 20190.04300.04400.04200.04300.04303,209,820
Aug 22, 20190.04400.04500.04300.04300.04302,613,310
Aug 21, 20190.04400.04600.04400.04400.04402,669,244
Aug 20, 20190.04700.04800.04400.04400.04406,486,315
Aug 19, 20190.04600.04700.04500.04600.04601,890,659
Aug 16, 20190.04600.04700.04400.04400.04402,618,746
Aug 15, 20190.04600.04600.04400.04600.04603,899,300
Aug 14, 20190.04900.04900.04600.04600.04601,709,152
Aug 13, 20190.05000.05000.04700.04700.04703,510,877
Aug 12, 20190.04700.05000.04700.05000.05003,902,172
Aug 09, 20190.04500.04800.04500.04700.04702,596,963
Aug 08, 20190.04600.04700.04400.04400.04403,897,936
Aug 07, 20190.04600.04700.04500.04500.04503,412,413
Aug 06, 20190.04500.04700.04300.04400.04406,952,715
Aug 05, 20190.05100.05100.05100.05100.051093,690
Aug 02, 20190.05100.05200.05000.05000.05003,015,629
Aug 01, 20190.05300.05300.04900.05100.05107,489,203
Jul 31, 20190.05900.05900.05300.05300.053010,838,846
Jul 30, 20190.05700.05900.05700.05800.05804,586,367
Jul 29, 20190.06100.06100.05700.05700.05707,443,153
Jul 26, 20190.06100.06100.06000.06000.06005,133,643
Jul 25, 20190.06100.06200.06000.06000.06004,446,584
Jul 24, 20190.06300.06300.06100.06100.06106,089,235
Jul 23, 20190.06400.06500.06200.06200.06203,307,068
Jul 22, 20190.06400.06500.06300.06300.06308,428,109
Jul 19, 20190.06300.06400.06200.06400.06401,984,437
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...