ASX · BRN · stock
BrainChip Holdings Ltd (BRN) stock price history
Every ASX trading session of BrainChip Holdings Ltd from Nov 8, 2011 to Nov 13, 2026: 3,816 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRN adjusted close, 2011 to 2026
- A$2.13
- All time high, 2022
- A$0.2050
- 52 week high, A$0.1000 low
- 3,816
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BRN key facts
- BrainChip Holdings Ltd (BRN) closed at A$0.1050 on Nov 13, 2026 on ASX.
- BRN's all time high close is A$2.13, set on Jan 18, 2022; its all time low close is A$0.0093 on Dec 4, 2014.
- BRN's 52 week range is A$0.1000 to A$0.2050.
- BRN returned -41.7% over the year to Nov 13, 2026 and -82.6% over five years.
- Over ten years BRN returned -40%, -5.0% a year compounded.
- BRN's deepest drawdown was -96.0% from Nov 13, 2011 to Dec 4, 2014.
- DataCedar holds 3,816 daily sessions of BRN history from Nov 8, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRN price chart, 2011 to 2026
BRN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -22.2% |
| 6 months | -32.3% |
| Year to date | -40.0% |
| 1 year | -41.7% |
| 3 years | -46.2% |
| 5 years | -82.6% |
| 10 years | -40.4% |
| Since Nov 8, 2011 | -54.7% |
| Compound annual growth, 15.0 years | -5.1% |
BRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.13 on Jan 18, 2022
- All time low close
- A$0.0093 on Dec 4, 2014
- 52 week high
- A$0.2050 on Jan 11, 2026
- 52 week low
- A$0.1000 on Nov 3, 2026
- Deepest drawdown
- -96.0% from Nov 13, 2011 to Dec 4, 2014, recovered Apr 23, 2015
- Best single session
- +142.9% on Sep 29, 2016
- Worst single session
- -37.5% on Dec 4, 2014
- Volatility, 1 year annualised
- 58.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2015, +2,067%
- Worst calendar year
- 2023, -77%
BRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 8, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1700 | A$0.2050 | A$0.1000 | A$0.1050 | -40.0% | 1.2B | 236 |
| 2025 | A$0.3950 | A$0.4500 | A$0.1550 | A$0.1750 | -55.1% | 2.6B | 253 |
| 2024 | A$0.1750 | A$0.5350 | A$0.1500 | A$0.3900 | +129.4% | 2.9B | 254 |
| 2023 | A$0.7550 | A$0.8800 | A$0.1450 | A$0.1700 | -77.2% | 2.2B | 252 |
| 2022 | A$0.7100 | A$2.34 | A$0.5900 | A$0.7450 | +9.6% | 4.2B | 251 |
| 2021 | A$0.4300 | A$0.7700 | A$0.3650 | A$0.6800 | +58.1% | 2.7B | 254 |
| 2020 | A$0.0450 | A$0.9700 | A$0.0300 | A$0.4300 | +814.9% | 4.2B | 255 |
| 2019 | A$0.0974 | A$0.0974 | A$0.0370 | A$0.0470 | -51.7% | 1.1B | 253 |
| 2018 | A$0.1763 | A$0.2226 | A$0.0853 | A$0.0974 | -43.2% | 353.9M | 253 |
| 2017 | A$0.2551 | A$0.3386 | A$0.1391 | A$0.1716 | -33.9% | 589.2M | 252 |
| 2016 | A$0.2455 | A$0.2922 | A$0.0974 | A$0.2597 | +7.8% | 596.1M | 253 |
| 2015 | A$0.0111 | A$0.5791 | A$0.0102 | A$0.2409 | +2,067% | 1.5B | 255 |
| 2014 | A$0.0371 | A$0.0463 | A$0.0093 | A$0.0111 | -70.0% | 45M | 253 |
| 2013 | A$0.0862 | A$0.0862 | A$0.0269 | A$0.0371 | -57.0% | 21.2M | 253 |
| 2012 | A$0.1482 | A$0.2224 | A$0.0852 | A$0.0862 | -41.9% | 9.7M | 253 |
| 2011 | A$0.2224 | A$0.2316 | A$0.1390 | A$0.1482 | n/a | 910.1K | 36 |
BRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1050 | -8.7% |
| October 2026 | A$0.1150 | -11.5% |
| September 2026 | A$0.1300 | 0.0% |
| August 2026 | A$0.1300 | 0.0% |
| July 2026 | A$0.1300 | -13.3% |
| June 2026 | A$0.1500 | -9.1% |
| May 2026 | A$0.1650 | +6.5% |
| April 2026 | A$0.1550 | +3.3% |
| March 2026 | A$0.1500 | -3.2% |
| February 2026 | A$0.1550 | +6.9% |
| January 2026 | A$0.1450 | -17.1% |
| December 2025 | A$0.1750 | -7.9% |
About the BRN data
Daily bars. 3,816 sessions from Nov 8, 2011 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BRN share price history
