Brainchip Holdings Ltd (BRN.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00% | 2,676,438 |
| 2026-08-06 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00% | 2,359,882 |
| 2026-08-05 | 0.13 | 0.14 | 0.13 | 0.14 | +3.85% | 4,285,784 |
| 2026-08-04 | 0.13 | 0.14 | 0.13 | 0.13 | +4.00% | 2,039,794 |
| 2026-08-03 | 0.13 | 0.14 | 0.13 | 0.13 | -3.85% | 1,765,605 |
| 2026-07-31 | 0.13 | 0.14 | 0.13 | 0.13 | +4.00% | 4,708,499 |
| 2026-07-30 | 0.14 | 0.14 | 0.13 | 0.13 | -3.85% | 4,712,721 |
| 2026-07-29 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 4,795,688 |
| 2026-07-28 | 0.12 | 0.13 | 0.12 | 0.13 | +8.70% | 6,463,773 |
| 2026-07-27 | 0.12 | 0.12 | 0.11 | 0.12 | -4.17% | 7,937,060 |
| 2026-07-24 | 0.13 | 0.13 | 0.12 | 0.12 | -7.69% | 13,163,236 |
| 2026-07-23 | 0.14 | 0.14 | 0.13 | 0.13 | +0.00% | 13,864,827 |
| 2026-07-22 | 0.14 | 0.14 | 0.13 | 0.13 | +0.00% | 3,963,556 |
| 2026-07-21 | 0.14 | 0.14 | 0.13 | 0.13 | +0.00% | 5,222,259 |
| 2026-07-20 | 0.14 | 0.14 | 0.13 | 0.13 | -7.14% | 10,386,512 |
| 2026-07-17 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 2,314,777 |
| 2026-07-16 | 0.14 | 0.15 | 0.14 | 0.14 | -3.45% | 4,203,613 |
| 2026-07-15 | 0.14 | 0.15 | 0.14 | 0.14 | +3.57% | 5,529,932 |
| 2026-07-14 | 0.15 | 0.15 | 0.14 | 0.14 | -6.67% | 8,210,352 |
| 2026-07-13 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 1,700,492 |
| 2026-07-10 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 831,311 |
| 2026-07-09 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 2,130,458 |
| 2026-07-08 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 2,308,023 |
| 2026-07-07 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,839,160 |
| 2026-07-06 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,612,374 |
| 2026-07-03 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,168,461 |
| 2026-07-02 | 0.16 | 0.17 | 0.15 | 0.15 | -3.13% | 3,965,360 |
| 2026-07-01 | 0.15 | 0.17 | 0.15 | 0.16 | +6.67% | 7,804,664 |
| 2026-06-30 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 3,727,807 |
| 2026-06-29 | 0.15 | 0.16 | 0.15 | 0.15 | +3.33% | 3,894,701 |
| 2026-06-26 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,113,815 |
| 2026-06-25 | 0.15 | 0.16 | 0.15 | 0.15 | -3.13% | 6,298,325 |
| 2026-06-24 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00% | 2,316,447 |
| 2026-06-23 | 0.17 | 0.17 | 0.16 | 0.16 | +0.00% | 4,366,163 |
| 2026-06-22 | 0.17 | 0.17 | 0.16 | 0.16 | -5.88% | 2,975,778 |
| 2026-06-19 | 0.17 | 0.17 | 0.16 | 0.17 | +6.25% | 5,515,744 |
| 2026-06-18 | 0.17 | 0.17 | 0.16 | 0.16 | -3.03% | 1,989,419 |
| 2026-06-17 | 0.17 | 0.18 | 0.16 | 0.17 | -5.71% | 9,781,082 |
| 2026-06-16 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 2,514,441 |
| 2026-06-15 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 2,940,638 |
| 2026-06-12 | 0.17 | 0.18 | 0.17 | 0.17 | +2.94% | 1,845,755 |
| 2026-06-11 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 4,404,353 |
| 2026-06-10 | 0.18 | 0.18 | 0.17 | 0.17 | -8.11% | 4,569,192 |
| 2026-06-09 | 0.18 | 0.19 | 0.18 | 0.18 | -2.63% | 5,778,528 |
| 2026-06-05 | 0.18 | 0.20 | 0.18 | 0.19 | +0.00% | 8,310,951 |
| 2026-06-04 | 0.20 | 0.20 | 0.18 | 0.19 | -5.00% | 21,250,655 |
| 2026-06-03 | 0.17 | 0.20 | 0.17 | 0.20 | +14.29% | 22,290,116 |
| 2026-06-02 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 5,084,966 |
| 2026-06-01 | 0.17 | 0.17 | 0.17 | 0.17 | +6.06% | 5,847,223 |
| 2026-05-29 | 0.15 | 0.17 | 0.15 | 0.17 | +6.45% | 12,272,317 |
| 2026-05-28 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 1,650,132 |
| 2026-05-27 | 0.15 | 0.15 | 0.14 | 0.15 | +3.33% | 2,832,690 |
| 2026-05-26 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00% | 10,069,353 |
| 2026-05-25 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 9,798,488 |
| 2026-05-22 | 0.14 | 0.15 | 0.14 | 0.15 | +3.45% | 7,368,460 |
| 2026-05-21 | 0.14 | 0.15 | 0.14 | 0.14 | -3.33% | 6,157,519 |
| 2026-05-20 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00% | 14,254,995 |
| 2026-05-19 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,315,074 |
| 2026-05-18 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 3,545,852 |
| 2026-05-15 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,849,630 |
| 2026-05-14 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 3,237,224 |
| 2026-05-13 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 3,000,266 |
| 2026-05-12 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 1,587,759 |
| 2026-05-11 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,503,304 |
| 2026-05-08 | 0.16 | 0.16 | 0.15 | 0.15 | -3.13% | 6,331,615 |
| 2026-05-07 | 0.17 | 0.17 | 0.15 | 0.16 | -3.03% | 5,788,664 |
| 2026-05-06 | 0.17 | 0.17 | 0.16 | 0.17 | +3.13% | 5,431,266 |
| 2026-05-05 | 0.17 | 0.17 | 0.16 | 0.16 | +0.00% | 4,293,735 |
| 2026-05-04 | 0.16 | 0.17 | 0.16 | 0.16 | +3.23% | 7,972,852 |
| 2026-05-01 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 1,581,719 |
| 2026-04-30 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,561,676 |
| 2026-04-29 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,303,543 |
| 2026-04-28 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 1,916,300 |
| 2026-04-27 | 0.15 | 0.16 | 0.15 | 0.15 | +3.33% | 3,045,984 |
| 2026-04-24 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,225,888 |
| 2026-04-23 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,785,385 |
| 2026-04-22 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00% | 2,425,174 |
| 2026-04-21 | 0.16 | 0.16 | 0.15 | 0.15 | -3.13% | 2,451,798 |
| 2026-04-20 | 0.15 | 0.17 | 0.15 | 0.16 | +3.23% | 5,265,520 |
| 2026-04-17 | 0.16 | 0.17 | 0.15 | 0.15 | -3.13% | 10,689,124 |
| 2026-04-16 | 0.15 | 0.17 | 0.15 | 0.16 | +3.23% | 6,823,754 |
| 2026-04-15 | 0.15 | 0.16 | 0.14 | 0.15 | +3.33% | 10,638,600 |
| 2026-04-14 | 0.14 | 0.15 | 0.14 | 0.15 | +7.14% | 1,951,620 |
| 2026-04-13 | 0.14 | 0.15 | 0.14 | 0.14 | -3.45% | 3,017,403 |
| 2026-04-10 | 0.14 | 0.15 | 0.14 | 0.14 | +3.57% | 3,197,741 |
| 2026-04-09 | 0.15 | 0.15 | 0.14 | 0.14 | -3.45% | 6,305,118 |
| 2026-04-08 | 0.14 | 0.15 | 0.14 | 0.14 | +0.00% | 8,243,952 |
| 2026-04-07 | 0.14 | 0.15 | 0.14 | 0.14 | +0.00% | 3,900,722 |
| 2026-04-02 | 0.15 | 0.15 | 0.14 | 0.14 | -3.33% | 4,052,406 |
| 2026-04-01 | 0.14 | 0.15 | 0.14 | 0.15 | +7.14% | 7,303,270 |
| 2026-03-31 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 1,804,635 |
| 2026-03-30 | 0.15 | 0.16 | 0.14 | 0.14 | -3.45% | 19,279,821 |
| 2026-03-27 | 0.14 | 0.15 | 0.14 | 0.14 | +0.00% | 4,246,048 |
| 2026-03-26 | 0.14 | 0.15 | 0.14 | 0.14 | +3.57% | 6,234,072 |
| 2026-03-25 | 0.14 | 0.14 | 0.13 | 0.14 | +3.70% | 9,810,752 |
| 2026-03-24 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00% | 5,668,746 |
| 2026-03-23 | 0.13 | 0.14 | 0.13 | 0.14 | +3.85% | 8,080,039 |
| 2026-03-20 | 0.14 | 0.14 | 0.13 | 0.13 | -3.70% | 52,335,871 |
| 2026-03-19 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 3,578,534 |
| 2026-03-18 | 0.14 | 0.14 | 0.14 | 0.14 | +3.57% | 9,553,345 |
| 2026-03-17 | 0.14 | 0.14 | 0.13 | 0.14 | +7.69% | 9,352,552 |
| 2026-03-16 | 0.14 | 0.14 | 0.13 | 0.13 | -7.14% | 11,017,597 |
| 2026-03-13 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 6,344,891 |
| 2026-03-12 | 0.15 | 0.15 | 0.14 | 0.14 | -9.68% | 5,653,830 |
| 2026-03-11 | 0.14 | 0.15 | 0.14 | 0.15 | +10.71% | 7,196,050 |
| 2026-03-10 | 0.14 | 0.14 | 0.14 | 0.14 | +3.70% | 3,861,250 |
| 2026-03-09 | 0.14 | 0.14 | 0.13 | 0.14 | -3.57% | 6,430,141 |
| 2026-03-06 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 7,122,021 |
| 2026-03-05 | 0.14 | 0.14 | 0.13 | 0.14 | +3.70% | 4,025,378 |
| 2026-03-04 | 0.13 | 0.14 | 0.13 | 0.14 | +0.00% | 4,053,492 |
| 2026-03-03 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 6,542,249 |
| 2026-03-02 | 0.15 | 0.15 | 0.14 | 0.14 | -9.68% | 7,087,861 |
| 2026-02-27 | 0.14 | 0.15 | 0.13 | 0.15 | +10.71% | 13,938,112 |
| 2026-02-26 | 0.14 | 0.14 | 0.13 | 0.14 | +7.69% | 13,769,277 |
| 2026-02-25 | 0.13 | 0.14 | 0.13 | 0.13 | +0.00% | 4,096,378 |
| 2026-02-24 | 0.13 | 0.14 | 0.13 | 0.13 | +0.00% | 2,637,210 |
| 2026-02-23 | 0.14 | 0.14 | 0.13 | 0.13 | -3.70% | 5,053,159 |
| 2026-02-20 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00% | 6,731,469 |
| 2026-02-19 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,668,536 |
| 2026-02-18 | 0.14 | 0.14 | 0.13 | 0.14 | +3.70% | 2,768,879 |
| 2026-02-17 | 0.14 | 0.14 | 0.13 | 0.14 | +3.85% | 5,021,641 |
| 2026-02-16 | 0.14 | 0.14 | 0.13 | 0.13 | -3.70% | 11,603,895 |
| 2026-02-13 | 0.14 | 0.14 | 0.13 | 0.14 | -6.90% | 16,691,022 |
| 2026-02-12 | 0.14 | 0.15 | 0.14 | 0.14 | +0.00% | 4,409,959 |
| 2026-02-11 | 0.14 | 0.15 | 0.14 | 0.14 | -3.33% | 5,503,799 |
| 2026-02-10 | 0.14 | 0.15 | 0.14 | 0.15 | +3.45% | 16,429,304 |
| 2026-02-09 | 0.14 | 0.14 | 0.14 | 0.14 | +3.57% | 10,240,181 |
| 2026-02-06 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00% | 24,669,675 |
| 2026-02-05 | 0.14 | 0.15 | 0.14 | 0.14 | -6.67% | 8,423,937 |
| 2026-02-04 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00% | 6,786,495 |
| 2026-02-03 | 0.15 | 0.16 | 0.15 | 0.15 | -3.23% | 12,211,019 |
| 2026-02-02 | 0.14 | 0.15 | 0.14 | 0.15 | +6.90% | 10,813,680 |
| 2026-01-30 | 0.15 | 0.16 | 0.14 | 0.14 | -6.45% | 15,473,617 |
| 2026-01-29 | 0.17 | 0.17 | 0.15 | 0.15 | -6.06% | 17,122,800 |
| 2026-01-28 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 16,901,843 |
| 2026-01-27 | 0.17 | 0.18 | 0.17 | 0.17 | -2.86% | 15,698,090 |
| 2026-01-23 | 0.18 | 0.18 | 0.17 | 0.17 | +0.00% | 8,763,763 |
| 2026-01-22 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 4,616,639 |
| 2026-01-21 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 5,730,873 |
| 2026-01-20 | 0.17 | 0.18 | 0.17 | 0.17 | -2.78% | 4,049,392 |
| 2026-01-19 | 0.17 | 0.18 | 0.17 | 0.18 | +5.88% | 9,167,071 |
| 2026-01-16 | 0.18 | 0.18 | 0.17 | 0.17 | -5.56% | 10,339,370 |
| 2026-01-15 | 0.18 | 0.19 | 0.18 | 0.18 | -2.70% | 3,942,844 |
| 2026-01-14 | 0.19 | 0.19 | 0.18 | 0.18 | +0.00% | 2,379,569 |
| 2026-01-13 | 0.19 | 0.19 | 0.18 | 0.18 | -2.63% | 7,332,166 |
| 2026-01-12 | 0.18 | 0.20 | 0.18 | 0.19 | +2.70% | 25,642,180 |
| 2026-01-09 | 0.19 | 0.19 | 0.18 | 0.18 | +0.00% | 3,068,120 |
| 2026-01-08 | 0.17 | 0.19 | 0.17 | 0.18 | +2.78% | 13,425,207 |
| 2026-01-07 | 0.17 | 0.18 | 0.17 | 0.18 | +0.00% | 2,916,337 |
| 2026-01-06 | 0.17 | 0.18 | 0.17 | 0.18 | +0.00% | 5,212,419 |
| 2026-01-05 | 0.18 | 0.18 | 0.17 | 0.18 | +0.00% | 1,609,468 |
| 2026-01-02 | 0.17 | 0.18 | 0.17 | 0.18 | +2.86% | 2,396,343 |
| 2025-12-31 | 0.17 | 0.18 | 0.17 | 0.17 | -2.78% | 3,636,514 |
| 2025-12-30 | 0.17 | 0.18 | 0.17 | 0.18 | +2.86% | 2,094,704 |
| 2025-12-29 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 12,697,715 |
| 2025-12-24 | 0.17 | 0.17 | 0.17 | 0.17 | +2.94% | 2,430,485 |
| 2025-12-23 | 0.17 | 0.17 | 0.17 | 0.17 | +3.03% | 9,772,437 |
| 2025-12-22 | 0.16 | 0.17 | 0.16 | 0.17 | +3.13% | 8,992,900 |
| 2025-12-19 | 0.16 | 0.17 | 0.15 | 0.16 | +0.00% | 10,228,483 |
| 2025-12-18 | 0.17 | 0.17 | 0.15 | 0.16 | +0.00% | 5,166,517 |
| 2025-12-17 | 0.16 | 0.17 | 0.15 | 0.16 | +0.00% | 29,000,691 |
| 2025-12-16 | 0.17 | 0.17 | 0.15 | 0.16 | +0.00% | 11,156,530 |
| 2025-12-15 | 0.17 | 0.17 | 0.16 | 0.16 | -3.03% | 8,664,744 |
| 2025-12-12 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 8,502,333 |
| 2025-12-11 | 0.18 | 0.18 | 0.17 | 0.17 | -2.86% | 8,082,042 |
| 2025-12-10 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 1,851,282 |
| 2025-12-09 | 0.18 | 0.18 | 0.17 | 0.17 | -2.78% | 5,095,253 |
| 2025-12-08 | 0.18 | 0.19 | 0.18 | 0.18 | -5.26% | 3,320,835 |
| 2025-12-05 | 0.18 | 0.19 | 0.18 | 0.19 | +2.70% | 4,464,366 |
| 2025-12-04 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 2,092,499 |
| 2025-12-03 | 0.18 | 0.18 | 0.18 | 0.18 | +2.78% | 2,267,323 |
| 2025-12-02 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,920,172 |
| 2025-12-01 | 0.18 | 0.19 | 0.18 | 0.19 | +5.56% | 5,719,767 |
| 2025-11-28 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 3,252,686 |
| 2025-11-27 | 0.18 | 0.18 | 0.17 | 0.18 | +2.86% | 6,180,784 |
| 2025-11-26 | 0.17 | 0.18 | 0.17 | 0.17 | +2.94% | 5,613,844 |
| 2025-11-25 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 4,367,420 |
| 2025-11-24 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 4,679,735 |
| 2025-11-21 | 0.17 | 0.17 | 0.17 | 0.17 | +2.94% | 10,033,167 |
| 2025-11-20 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00% | 12,902,263 |
| 2025-11-19 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 52,288,340 |
| 2025-11-18 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 5,350,147 |
| 2025-11-17 | 0.18 | 0.18 | 0.17 | 0.17 | -2.78% | 30,721,579 |
| 2025-11-14 | 0.18 | 0.18 | 0.17 | 0.18 | +0.00% | 5,607,998 |
| 2025-11-13 | 0.18 | 0.19 | 0.17 | 0.18 | +2.86% | 8,242,787 |
| 2025-11-12 | 0.18 | 0.18 | 0.17 | 0.17 | -2.78% | 6,428,544 |
| 2025-11-11 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 6,801,597 |
| 2025-11-10 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 13,645,475 |
| 2025-11-07 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 0 |
| 2025-11-06 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 0 |
| 2025-11-05 | 0.20 | 0.20 | 0.19 | 0.20 | +0.00% | 7,707,412 |
| 2025-11-04 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 3,586,170 |
| 2025-11-03 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,386,326 |
| 2025-10-31 | 0.20 | 0.20 | 0.20 | 0.20 | +2.56% | 6,644,806 |
| 2025-10-30 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 13,197,694 |
| 2025-10-29 | 0.20 | 0.20 | 0.20 | 0.20 | +2.63% | 11,797,876 |
| 2025-10-28 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00% | 18,107,893 |
| 2025-10-27 | 0.20 | 0.21 | 0.20 | 0.20 | +2.56% | 18,013,296 |
| 2025-10-24 | 0.20 | 0.20 | 0.20 | 0.20 | +2.63% | 9,584,189 |
| 2025-10-23 | 0.20 | 0.20 | 0.19 | 0.19 | -2.56% | 17,639,906 |
| 2025-10-22 | 0.20 | 0.20 | 0.19 | 0.20 | -2.50% | 14,204,567 |
| 2025-10-21 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 13,286,613 |
| 2025-10-20 | 0.23 | 0.23 | 0.20 | 0.20 | -4.76% | 29,166,450 |
| 2025-10-17 | 0.23 | 0.23 | 0.21 | 0.21 | -6.67% | 11,706,034 |
| 2025-10-16 | 0.23 | 0.23 | 0.22 | 0.23 | -2.17% | 5,871,249 |
| 2025-10-15 | 0.22 | 0.23 | 0.21 | 0.23 | +4.55% | 9,261,733 |
| 2025-10-14 | 0.23 | 0.24 | 0.22 | 0.22 | -2.22% | 15,573,376 |
| 2025-10-13 | 0.23 | 0.23 | 0.22 | 0.23 | -6.25% | 13,601,295 |
| 2025-10-10 | 0.24 | 0.26 | 0.23 | 0.24 | -2.04% | 26,198,028 |
| 2025-10-09 | 0.25 | 0.25 | 0.24 | 0.24 | +0.00% | 11,800,563 |
| 2025-10-08 | 0.23 | 0.26 | 0.23 | 0.24 | +6.52% | 34,600,024 |
| 2025-10-07 | 0.22 | 0.27 | 0.21 | 0.23 | +4.55% | 68,879,876 |
| 2025-10-06 | 0.20 | 0.22 | 0.20 | 0.22 | +10.00% | 11,366,373 |
| 2025-10-03 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 4,588,467 |
| 2025-10-02 | 0.20 | 0.20 | 0.20 | 0.20 | +2.56% | 6,286,318 |
| 2025-10-01 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 8,173,295 |
| 2025-09-30 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 5,601,439 |
| 2025-09-29 | 0.21 | 0.21 | 0.20 | 0.20 | -4.65% | 9,832,241 |
| 2025-09-26 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00% | 4,343,937 |
| 2025-09-25 | 0.21 | 0.21 | 0.20 | 0.21 | +2.38% | 8,065,100 |
| 2025-09-24 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00% | 2,950,999 |
| 2025-09-23 | 0.20 | 0.21 | 0.20 | 0.21 | +0.00% | 2,540,645 |
| 2025-09-22 | 0.20 | 0.21 | 0.20 | 0.21 | +2.44% | 3,783,522 |
| 2025-09-19 | 0.20 | 0.21 | 0.20 | 0.20 | +2.50% | 9,197,496 |
| 2025-09-18 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 3,525,886 |
| 2025-09-17 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 2,169,693 |
| 2025-09-16 | 0.20 | 0.20 | 0.19 | 0.20 | +5.26% | 4,291,184 |
| 2025-09-15 | 0.19 | 0.20 | 0.19 | 0.19 | -2.56% | 5,198,687 |
| 2025-09-12 | 0.20 | 0.20 | 0.19 | 0.20 | +2.63% | 6,375,014 |
| 2025-09-11 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00% | 8,614,798 |
| 2025-09-10 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 7,127,713 |
| 2025-09-09 | 0.21 | 0.21 | 0.20 | 0.20 | -4.76% | 6,437,602 |
| 2025-09-08 | 0.21 | 0.23 | 0.20 | 0.21 | -4.55% | 8,469,373 |
| 2025-09-05 | 0.21 | 0.23 | 0.21 | 0.22 | +2.33% | 8,730,180 |
| 2025-09-04 | 0.20 | 0.22 | 0.20 | 0.21 | +7.50% | 12,248,555 |
| 2025-09-03 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 2,035,520 |
| 2025-09-02 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 1,646,023 |
| 2025-09-01 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 3,417,701 |
| 2025-08-29 | 0.20 | 0.20 | 0.20 | 0.20 | +5.13% | 5,099,206 |
| 2025-08-28 | 0.20 | 0.21 | 0.20 | 0.20 | -7.14% | 8,431,879 |
| 2025-08-27 | 0.20 | 0.21 | 0.20 | 0.21 | +5.00% | 12,783,406 |
| 2025-08-26 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 2,271,379 |
| 2025-08-25 | 0.20 | 0.20 | 0.19 | 0.20 | +2.56% | 5,635,714 |
| 2025-08-22 | 0.20 | 0.20 | 0.19 | 0.20 | +2.63% | 5,598,672 |
| 2025-08-21 | 0.19 | 0.20 | 0.19 | 0.19 | +0.00% | 1,715,612 |
| 2025-08-20 | 0.20 | 0.20 | 0.18 | 0.19 | -5.00% | 13,425,073 |
| 2025-08-19 | 0.20 | 0.21 | 0.20 | 0.20 | -2.44% | 6,951,917 |
| 2025-08-18 | 0.20 | 0.21 | 0.20 | 0.20 | +5.13% | 11,314,867 |
| 2025-08-15 | 0.20 | 0.20 | 0.19 | 0.20 | +0.00% | 4,670,223 |
| 2025-08-14 | 0.20 | 0.20 | 0.19 | 0.20 | -2.50% | 10,897,036 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.53%). Worst month: Jan (-17.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brainchip Holdings Ltd's (BRN.AX) latest close?
0.14 on 2026-08-07, from the Closelook data lake's daily price record.
What is BRN.AX's 52-week high and low?
0.27 high and 0.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Brainchip Holdings Ltd's strongest and weakest month historically?
Historically, BRN.AX's strongest calendar month has been Feb (average +25.53%) and its weakest Jan (average -17.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.