Australia markets closed

Breville Group Limited (BRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
27.49+0.21 (+0.77%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202427.4727.5727.1227.4927.49202,944
27 Mar 202427.4727.5827.1227.4927.49203,484
26 Mar 202427.0027.3326.8727.2827.28240,479
25 Mar 202426.1227.2626.0327.1527.15241,425
24 Mar 202425.9026.3425.7526.2826.28831,523
21 Mar 202426.5026.6225.8325.8325.83245,100
20 Mar 202426.8027.1526.5726.7526.75514,290
19 Mar 202427.1528.3626.9327.0027.00331,734
18 Mar 202428.1128.3327.0227.1927.19161,223
17 Mar 202427.9128.2027.3828.1128.11144,764
14 Mar 202428.3228.4527.3327.4427.44384,984
13 Mar 202427.9028.7327.5628.6928.69335,209
13 Mar 20240.16 Dividend
12 Mar 202428.2128.7728.1128.4428.28311,403
11 Mar 202427.5128.0727.5028.0427.88168,285
10 Mar 202427.3227.8026.8627.5427.39104,361
07 Mar 202427.4427.9926.9127.7827.62191,986
06 Mar 202427.0827.3026.7427.1627.01155,915
05 Mar 202426.8827.1426.5127.0326.88161,037
04 Mar 202427.0027.0926.5227.0026.85360,315
03 Mar 202426.3526.6526.0226.5726.42252,361
29 Feb 202427.6027.7026.2926.4826.33197,101
28 Feb 202427.2827.6826.8227.3327.18223,378
27 Feb 202427.5027.5326.6527.1326.9896,803
26 Feb 202426.9027.5026.8027.4627.31113,749
25 Feb 202426.8227.5026.8227.0226.87207,120
22 Feb 202427.2127.8126.6526.8226.67171,944
21 Feb 202427.7127.7127.0227.1627.01195,507
20 Feb 202427.2128.2027.0827.2327.08391,805
19 Feb 202426.1427.2626.1227.2627.11222,739
18 Feb 202425.9926.3525.8626.1425.99223,506
15 Feb 202426.3126.6826.0126.2926.14317,863
14 Feb 202424.9926.1824.9925.9125.76345,224
13 Feb 202424.6024.9224.3824.9224.78908,854
12 Feb 202425.8025.8023.7225.0024.862,414,684
11 Feb 202426.6427.6926.5727.3227.17249,346
08 Feb 202427.4227.4226.9527.1727.02127,289
07 Feb 202427.1427.1426.8127.0126.8697,807
06 Feb 202427.0127.4226.7426.9626.81155,752
05 Feb 202426.2026.5225.8326.5026.35164,361
04 Feb 202426.7926.7926.1426.3026.15233,940
01 Feb 202426.6027.0526.4126.9126.76228,375
31 Jan 202427.7127.7726.6026.6026.45326,236
30 Jan 202427.2727.4526.5827.3427.19303,659
29 Jan 202427.4527.6427.1627.2427.09275,870
28 Jan 202427.1927.2326.7427.2127.06105,696
24 Jan 202426.6226.7425.7326.6526.50138,271
23 Jan 202427.0527.0526.2826.4026.25128,237
22 Jan 202427.1327.2426.8727.0526.90100,538
21 Jan 202426.9027.1326.4027.0726.92111,082
18 Jan 202426.3526.7526.3526.5626.41117,007
17 Jan 202425.8426.2525.6026.1425.99166,282
16 Jan 202426.2426.5025.8226.0525.90210,522
15 Jan 202426.5126.6026.2026.2426.0958,230
14 Jan 202426.9527.0626.6526.9626.8117,732
11 Jan 202426.7126.7426.4726.5926.44155,780
10 Jan 202426.9027.1426.7726.9926.8470,084
09 Jan 202426.3126.6826.1126.6126.46160,485
08 Jan 202426.2026.4726.1026.3026.15107,923
07 Jan 202425.4725.7725.2725.7225.58119,708
04 Jan 202425.7825.8425.3825.4725.3394,718
03 Jan 202426.2026.2025.6525.7025.56135,313
02 Jan 202426.5926.7226.1526.3026.15132,449
01 Jan 202427.1827.2826.8626.9726.82109,510
28 Dec 202327.3227.4127.0527.2327.0877,728
27 Dec 202326.9327.2926.7327.2927.14131,055
26 Dec 202326.8027.0026.6726.7826.63104,269
21 Dec 202326.4826.6426.2726.4826.33171,657
20 Dec 202326.7726.7726.0026.4126.26238,635
19 Dec 202326.9527.0526.7726.8126.66260,080
18 Dec 202326.5926.7926.2426.6826.53185,173
17 Dec 202326.3027.0726.1326.5726.42292,846
14 Dec 202326.3326.8026.1226.3726.22493,431
13 Dec 202325.4826.2924.7526.0725.92489,396
12 Dec 202324.6825.2524.6825.1525.01250,027
11 Dec 202324.9525.2724.8425.1625.02180,025
10 Dec 202324.7325.0624.6224.8724.73104,698
07 Dec 202324.4124.8124.4124.7324.59109,309
06 Dec 202324.1024.7424.0724.5624.42508,710
05 Dec 202324.0424.4223.8524.2124.07383,157
04 Dec 202324.1924.3223.6723.9823.85101,939
03 Dec 202324.2624.6624.0624.1924.05320,349
30 Nov 202323.7124.0823.0923.7823.65340,104
29 Nov 202324.0624.2123.7623.7623.63382,675
28 Nov 202323.2324.1923.2223.8523.72153,486
27 Nov 202323.1723.4623.1323.3723.24132,705
26 Nov 202323.5123.7423.0423.1723.04106,303
23 Nov 202323.6023.6023.2523.2823.15103,634
22 Nov 202323.9023.9723.5223.5223.39114,488
21 Nov 202324.3724.3723.8923.9823.85111,269
20 Nov 202324.3424.5423.8924.1724.03176,985
19 Nov 202323.8524.3523.8124.2624.12243,520
16 Nov 202323.9724.0323.7523.8123.6869,430
15 Nov 202324.3024.3523.7523.9223.79113,758
14 Nov 202324.2024.2723.7624.2024.06155,555
13 Nov 202323.7523.7823.5023.5023.37221,039
12 Nov 202323.7723.7723.4423.5723.44199,198
09 Nov 202322.9023.8922.9023.6823.55462,285
08 Nov 202323.2423.4822.8922.9322.80420,284
07 Nov 202322.7323.2622.7223.1323.00350,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...