BrilliA Inc Class A Ordinary Shares (BRIA)
1.3400
-0.0200 (-1.47%)
NYSE· Last Trade: Aug 19th, 10:14 PM EDT
Historical Prices For BrilliA Inc Class A Ordinary Shares (BRIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 1.18 | 1.39 | 1.18 | 1.34 | 3,755 | 1.34 |
| 8/18/2026 | 1.36 | 1.36 | 1.26 | 1.36 | 6,456 | 1.36 |
| 8/17/2026 | 1.38 | 1.38 | 1.27 | 1.36 | 6,805 | 1.36 |
| 8/14/2026 | 1.40 | 1.41 | 1.28 | 1.38 | 1,170 | 1.38 |
| 8/13/2026 | 1.22 | 1.40 | 1.22 | 1.39 | 3,386 | 1.39 |
| 8/12/2026 | 1.31 | 1.39 | 1.30 | 1.39 | 3,947 | 1.39 |
| 8/11/2026 | 1.40 | 1.41 | 1.27 | 1.34 | 3,477 | 1.34 |
| 8/10/2026 | 1.37 | 1.41 | 1.24 | 1.38 | 5,242 | 1.38 |
| 8/07/2026 | 1.34 | 1.38 | 1.25 | 1.38 | 5,751 | 1.38 |
| 8/06/2026 | 1.31 | 1.43 | 1.29 | 1.30 | 7,388 | 1.30 |
| 8/05/2026 | 1.40 | 1.40 | 1.29 | 1.39 | 6,131 | 1.39 |
| 8/04/2026 | 1.37 | 1.43 | 1.29 | 1.40 | 5,142 | 1.40 |
| 8/03/2026 | 1.29 | 1.37 | 1.29 | 1.36 | 10,795 | 1.36 |
| 7/31/2026 | 1.27 | 1.35 | 1.15 | 1.34 | 9,349 | 1.34 |
| 7/30/2026 | 1.23 | 1.30 | 1.20 | 1.23 | 7,152 | 1.23 |
| 7/29/2026 | 1.20 | 1.30 | 1.17 | 1.28 | 11,718 | 1.28 |
| 7/28/2026 | 1.26 | 1.29 | 1.11 | 1.12 | 14,547 | 1.12 |
| 7/27/2026 | 1.32 | 1.32 | 1.18 | 1.28 | 16,970 | 1.28 |
| 7/24/2026 | 1.25 | 1.32 | 1.25 | 1.28 | 13,501 | 1.28 |
| 7/23/2026 | 1.33 | 1.35 | 1.23 | 1.33 | 31,004 | 1.33 |
| 7/22/2026 | 1.42 | 1.42 | 1.30 | 1.32 | 20,345 | 1.32 |
| 7/21/2026 | 1.33 | 1.43 | 1.33 | 1.43 | 34,211 | 1.43 |
| 7/20/2026 | 1.50 | 1.60 | 1.37 | 1.43 | 486,462 | 1.43 |
| 7/17/2026 | 1.30 | 1.60 | 1.25 | 1.25 | 1,885,063 | 1.25 |
| 7/16/2026 | 1.56 | 1.56 | 1.50 | 1.50 | 2,125 | 1.50 |
| 7/15/2026 | 1.52 | 1.57 | 1.38 | 1.50 | 3,323 | 1.50 |
| 7/14/2026 | 1.65 | 1.65 | 1.17 | 1.57 | 32,527 | 1.57 |
| 7/13/2026 | 1.61 | 1.61 | 1.42 | 1.50 | 4,821 | 1.50 |
| 7/10/2026 | 1.55 | 1.57 | 1.47 | 1.52 | 2,477 | 1.52 |
| 7/09/2026 | 1.56 | 1.56 | 1.45 | 1.48 | 2,160 | 1.48 |
| 7/08/2026 | 1.52 | 1.73 | 1.41 | 1.50 | 2,492 | 1.50 |
| 7/07/2026 | 1.61 | 1.61 | 1.50 | 1.50 | 10,696 | 1.50 |
| 7/06/2026 | 1.44 | 1.60 | 1.44 | 1.50 | 7,987 | 1.50 |
| 7/02/2026 | 1.42 | 1.52 | 1.39 | 1.52 | 3,038 | 1.52 |
| 7/01/2026 | 1.42 | 1.48 | 1.40 | 1.46 | 4,065 | 1.46 |
| 6/30/2026 | 1.40 | 1.50 | 1.40 | 1.47 | 4,981 | 1.47 |
| 6/29/2026 | 1.47 | 1.49 | 1.44 | 1.47 | 4,292 | 1.47 |
| 6/26/2026 | 1.40 | 1.47 | 1.19 | 1.47 | 4,545 | 1.47 |
| 6/25/2026 | 1.48 | 1.48 | 1.39 | 1.47 | 3,597 | 1.47 |
| 6/24/2026 | 1.52 | 1.52 | 1.40 | 1.48 | 3,160 | 1.48 |
| 6/23/2026 | 1.43 | 1.48 | 1.37 | 1.41 | 8,313 | 1.41 |
| 6/22/2026 | 1.38 | 1.43 | 1.37 | 1.37 | 10,262 | 1.37 |
| 6/18/2026 | 1.50 | 1.50 | 1.34 | 1.38 | 22,852 | 1.38 |
| 6/17/2026 | 1.29 | 1.46 | 1.29 | 1.40 | 60,238 | 1.40 |
| 6/16/2026 | 1.50 | 1.50 | 1.21 | 1.43 | 1,037,165 | 1.43 |
| 6/15/2026 | 1.60 | 1.60 | 1.45 | 1.52 | 8,107 | 1.52 |
| 6/12/2026 | 1.50 | 1.81 | 1.50 | 1.55 | 8,581 | 1.55 |
| 6/11/2026 | 1.51 | 1.73 | 1.24 | 1.70 | 26,665 | 1.70 |
| 6/10/2026 | 1.30 | 1.55 | 1.23 | 1.51 | 24,313 | 1.51 |
| 6/09/2026 | 1.07 | 1.60 | 1.07 | 1.37 | 223,736 | 1.37 |
| 6/08/2026 | 1.14 | 1.58 | 1.10 | 1.10 | 19,768 | 1.10 |
| 6/05/2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1,187 | 1.59 |
| 6/04/2026 | 1.61 | 1.61 | 1.51 | 1.59 | 2,085 | 1.59 |
| 6/03/2026 | 1.67 | 1.67 | 1.47 | 1.60 | 6,896 | 1.60 |
| 6/02/2026 | 1.48 | 1.57 | 1.48 | 1.57 | 2,171 | 1.57 |
| 6/01/2026 | 1.53 | 1.65 | 1.42 | 1.55 | 150,731 | 1.55 |
| 5/29/2026 | 1.69 | 1.82 | 1.60 | 1.60 | 39,512 | 1.60 |
| 5/28/2026 | 1.53 | 1.57 | 1.42 | 1.54 | 2,242 | 1.54 |
| 5/27/2026 | 1.48 | 1.61 | 1.42 | 1.54 | 5,757 | 1.54 |
| 5/26/2026 | 1.64 | 1.65 | 1.57 | 1.61 | 155,023 | 1.61 |
| 5/22/2026 | 1.60 | 1.71 | 1.60 | 1.63 | 3,692 | 1.63 |
| 5/21/2026 | 1.63 | 1.63 | 1.60 | 1.60 | 2,825 | 1.60 |
| 5/20/2026 | 1.64 | 1.68 | 1.60 | 1.67 | 3,682 | 1.67 |