Australia markets closed

Breville Group Limited (BRG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
28.02-0.67 (-2.34%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202428.7028.7327.9328.0228.0228,835
21 June 202428.8428.8628.3128.6928.6921,642
20 June 202428.3028.7128.2728.6628.6684,131
19 June 202428.3128.4728.0428.3328.3340,550
18 June 202428.1228.9027.9528.3528.3522,058
17 June 202427.9028.1227.3828.0928.0916,622
14 June 202427.7928.0027.7027.8427.8412,369
13 June 202427.3528.0127.2927.9627.9628,582
12 June 202427.2527.3526.7627.1727.1714,135
11 June 202426.7327.5926.6627.3227.3217,423
07 June 202427.0227.1426.9527.0427.0422,620
06 June 202427.1327.2426.9527.0927.0912,094
05 June 202426.6327.0026.2526.9126.9114,430
04 June 202426.7826.9426.0826.1626.1611,553
03 June 202426.8726.8826.2626.7426.7410,623
31 May 202426.8927.2926.2026.7026.7028,123
30 May 202426.2226.6826.1126.5826.5814,142
29 May 202426.0226.6726.0226.5226.5249,291
28 May 202426.7526.7726.3226.4726.4714,929
27 May 202426.6326.6526.2626.6226.629,195
24 May 202426.0726.3726.0326.3026.3012,323
23 May 202426.3626.5725.9926.3226.3215,143
22 May 202426.5627.0026.2926.5726.5743,901
21 May 202425.4826.1525.4526.0226.0226,812
20 May 202425.4025.5225.2325.4325.4317,212
17 May 202425.8826.0725.3125.3725.37531,487
16 May 202426.6926.8026.1026.1926.1936,957
15 May 202426.6326.9826.4626.4626.4660,604
14 May 202426.3626.6126.2726.4626.46106,058
13 May 202426.1727.0026.1726.3326.3325,960
10 May 202426.1026.6225.9926.6226.6252,204
09 May 202425.9526.1625.8026.0726.079,150
08 May 202426.2326.2325.5625.8525.8512,162
07 May 202425.9926.1325.6126.0126.0119,334
06 May 202425.7226.1425.5126.0426.0430,836
03 May 202425.4025.6725.3625.5725.5725,126
02 May 202425.2525.4025.0725.2725.2738,849
01 May 202425.5225.6125.1325.4225.429,250
30 Apr 202425.7025.8825.5225.7525.7536,566
29 Apr 202425.7225.8625.5125.7125.7111,276
26 Apr 202425.5525.5525.1925.4525.4517,555
24 Apr 202425.7526.0925.6425.8225.8214,808
23 Apr 202424.3225.7424.3125.7025.7046,701
22 Apr 202425.2525.3024.8625.1925.1921,135
19 Apr 202424.6924.8323.9524.3224.3240,279
18 Apr 202425.4225.9225.1425.3125.3137,956
17 Apr 2024------
16 Apr 202425.8025.9825.4925.6425.6431,258
15 Apr 202426.1926.5626.0126.1926.1920,929
12 Apr 202426.6427.0526.5226.9326.9316,867
11 Apr 202426.3626.7526.3326.7226.7212,084
10 Apr 202426.8226.9926.4726.7226.7219,089
09 Apr 202426.3526.6026.0826.6026.609,446
08 Apr 202426.1626.4625.8826.2126.2112,192
05 Apr 202425.9026.1325.7225.9625.9678,559
04 Apr 202426.3926.3925.9026.1526.1522,345
03 Apr 202426.7926.8025.7625.9025.9028,866
02 Apr 202427.6027.6027.2227.2727.2712,280
28 Mar 202427.3627.5827.1727.5027.5030,629
27 Mar 202426.8927.3226.8927.1727.1713,920
26 Mar 202426.0727.2526.0327.2127.2123,108
25 Mar 202426.0826.2725.7826.2726.2767,240
22 Mar 202426.3726.6525.9125.9225.9214,002
21 Mar 202426.6427.0926.6426.8426.8426,812
20 Mar 202427.2027.6626.9427.0227.0222,196
19 Mar 202428.2828.2827.0227.2427.2419,711
18 Mar 202427.6528.1827.3828.1228.1231,512
15 Mar 202428.4228.4527.3527.4427.4492,543
14 Mar 202427.8828.6827.6128.6728.6754,399
14 Mar 20240.16 Dividend
13 Mar 202428.2328.7628.2128.4728.3143,333
12 Mar 202427.6328.0527.5528.0427.8817,993
11 Mar 202427.2927.7727.2927.6027.44467,853
08 Mar 202426.7527.9826.7527.8627.7038,113
07 Mar 202426.7427.3126.7427.1627.0118,697
06 Mar 202427.0127.1426.5227.0426.89106,592
05 Mar 202426.6727.0926.5526.9826.83180,040
04 Mar 202426.4126.6426.0526.6326.4878,595
01 Mar 202427.6727.6726.3026.3826.2327,047
29 Feb 202427.1827.4026.8327.3527.2021,412
28 Feb 202426.7927.4526.6927.0926.9425,657
27 Feb 202427.0327.4826.8427.4427.299,834
26 Feb 202427.2527.5026.9827.0426.8913,980
23 Feb 202427.3127.5326.6626.8226.6719,613
22 Feb 202427.2227.5327.0527.2927.1415,401
21 Feb 202427.2628.1927.0827.3127.1660,227
20 Feb 202426.1127.1926.0827.1326.9817,520
19 Feb 202426.0026.3425.8626.0325.8820,767
16 Feb 202426.2226.6826.0526.1726.0239,486
15 Feb 202425.5726.1725.2825.9725.82150,380
14 Feb 202424.6224.7524.3924.7324.59382,072
13 Feb 202425.4825.4923.7024.8224.68265,488
12 Feb 202427.0527.6826.9827.2727.12840,033
09 Feb 202427.0627.3726.9927.2027.05239,655
08 Feb 202426.9227.1426.8227.0126.86531,893
07 Feb 202426.8227.2026.7527.0326.88480,644
06 Feb 202426.2426.5225.8426.5026.3543,817
05 Feb 202426.7126.7926.1626.2726.1292,441
02 Feb 202426.7727.0326.4726.8326.6875,273
01 Feb 202427.2927.4126.6326.7026.5521,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...