Australia markets closed

Breville Group Limited (BRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.43-0.31 (-1.20%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.3025.5525.1925.4325.43150,661
24 Apr 202425.7726.0925.6625.7425.74161,533
23 Apr 202425.2025.7524.1725.6825.68153,422
22 Apr 202425.1525.3124.8625.2625.26186,019
19 Apr 202424.9324.9323.9424.3124.31456,910
18 Apr 202425.3325.8725.1325.2925.29162,089
17 Apr 202425.5625.9825.4925.6525.65150,300
16 Apr 202425.7426.0125.4825.5625.56145,490
15 Apr 202426.1626.6526.0026.1726.17174,853
12 Apr 202426.5327.0526.5026.7826.78155,096
11 Apr 202426.2826.7526.2426.7126.71125,104
10 Apr 202426.7227.0426.4726.6926.6998,107
09 Apr 202426.2726.6126.0626.5626.56130,685
08 Apr 202426.2426.4725.8826.1926.19114,927
05 Apr 202425.8526.1225.7526.0326.0389,757
04 Apr 202426.2226.3725.8926.1326.13171,515
03 Apr 202426.9026.9525.7625.9725.97228,849
02 Apr 202427.5727.6127.2227.2327.23267,392
28 Mar 202427.4727.5827.1227.4927.49204,024
27 Mar 202427.0027.3326.8727.2827.28240,479
26 Mar 202426.1227.2626.0327.1527.15241,425
25 Mar 202425.9026.3425.7526.2826.28831,523
22 Mar 202426.5026.6225.8325.8325.83245,100
21 Mar 202426.8027.1526.5726.7526.75514,290
20 Mar 202427.1528.3626.9327.0027.00331,734
19 Mar 202428.1128.3327.0227.1927.19161,223
18 Mar 202427.9128.2027.3828.1128.11144,764
15 Mar 202428.3228.4527.3327.4427.44384,984
14 Mar 202427.9028.7327.5628.6928.69335,209
14 Mar 20240.16 Dividend
13 Mar 202428.2128.7728.1128.4428.28311,403
12 Mar 202427.5128.0727.5028.0427.88168,285
11 Mar 202427.3227.8026.8627.5427.39104,361
08 Mar 202427.4427.9926.9127.7827.62191,986
07 Mar 202427.0827.3026.7427.1627.01155,915
06 Mar 202426.8827.1426.5127.0326.88161,037
05 Mar 202427.0027.0926.5227.0026.85360,315
04 Mar 202426.3526.6526.0226.5726.42252,361
01 Mar 202427.6027.7026.2926.4826.33197,101
29 Feb 202427.2827.6826.8227.3327.18223,378
28 Feb 202427.5027.5326.6527.1326.9896,803
27 Feb 202426.9027.5026.8027.4627.31113,749
26 Feb 202426.8227.5026.8227.0226.87207,120
23 Feb 202427.2127.8126.6526.8226.67171,944
22 Feb 202427.7127.7127.0227.1627.01195,507
21 Feb 202427.2128.2027.0827.2327.08391,805
20 Feb 202426.1427.2626.1227.2627.11222,739
19 Feb 202425.9926.3525.8626.1425.99223,506
16 Feb 202426.3126.6826.0126.2926.14317,863
15 Feb 202424.9926.1824.9925.9125.76345,224
14 Feb 202424.6024.9224.3824.9224.78908,854
13 Feb 202425.8025.8023.7225.0024.862,414,684
12 Feb 202426.6427.6926.5727.3227.17249,346
09 Feb 202427.4227.4226.9527.1727.02127,289
08 Feb 202427.1427.1426.8127.0126.8697,807
07 Feb 202427.0127.4226.7426.9626.81155,752
06 Feb 202426.2026.5225.8326.5026.35164,361
05 Feb 202426.7926.7926.1426.3026.15233,940
02 Feb 202426.6027.0526.4126.9126.76228,375
01 Feb 202427.7127.7726.6026.6026.45326,236
31 Jan 202427.2727.4526.5827.3427.19303,659
30 Jan 202427.4527.6427.1627.2427.09275,870
29 Jan 202427.1927.2326.7427.2127.06105,696
25 Jan 202426.6226.7425.7326.6526.50138,271
24 Jan 202427.0527.0526.2826.4026.25128,237
23 Jan 202427.1327.2426.8727.0526.90100,538
22 Jan 202426.9027.1326.4027.0726.92111,082
19 Jan 202426.3526.7526.3526.5626.41117,007
18 Jan 202425.8426.2525.6026.1425.99166,282
17 Jan 202426.2426.5025.8226.0525.90210,522
16 Jan 202426.5126.6026.2026.2426.0958,230
15 Jan 202426.9527.0626.6526.9626.8117,732
12 Jan 202426.7126.7426.4726.5926.44155,780
11 Jan 202426.9027.1426.7726.9926.8470,084
10 Jan 202426.3126.6826.1126.6126.46160,485
09 Jan 202426.2026.4726.1026.3026.15107,923
08 Jan 202425.4725.7725.2725.7225.58119,708
05 Jan 202425.7825.8425.3825.4725.3394,718
04 Jan 202426.2026.2025.6525.7025.56135,313
03 Jan 202426.5926.7226.1526.3026.15132,449
02 Jan 202427.1827.2826.8626.9726.82109,510
29 Dec 202327.3227.4127.0527.2327.0877,728
28 Dec 202326.9327.2926.7327.2927.14131,055
27 Dec 202326.8027.0026.6726.7826.63104,269
22 Dec 202326.4826.6426.2726.4826.33171,657
21 Dec 202326.7726.7726.0026.4126.26238,635
20 Dec 202326.9527.0526.7726.8126.66260,080
19 Dec 202326.5926.7926.2426.6826.53185,173
18 Dec 202326.3027.0726.1326.5726.42292,846
15 Dec 202326.3326.8026.1226.3726.22493,431
14 Dec 202325.4826.2924.7526.0725.92489,396
13 Dec 202324.6825.2524.6825.1525.01250,027
12 Dec 202324.9525.2724.8425.1625.02180,025
11 Dec 202324.7325.0624.6224.8724.73104,698
08 Dec 202324.4124.8124.4124.7324.59109,309
07 Dec 202324.1024.7424.0724.5624.42508,710
06 Dec 202324.0424.4223.8524.2124.07383,157
05 Dec 202324.1924.3223.6723.9823.85101,939
04 Dec 202324.2624.6624.0624.1924.05320,349
01 Dec 202323.7124.0823.0923.7823.65340,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...