Breville Group Limited (ASX:BRG)
Australia
· Delayed Price · Currency is AUD 29.46
+0.34 (1.17%)
Mar 10, 2026, 10:49 AM AEST
Breville Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.59 | 29.72 | 28.59 | 29.49 | 29.49 | 1.13% | 253,453 |
| Mar 5, 2026 | 29.51 | 30.07 | 29.14 | 29.16 | 29.16 | 0.10% | 269,866 |
| Mar 4, 2026 | 30.89 | 31.07 | 29.02 | 29.13 | 29.13 | -3.38% | 550,852 |
| Mar 3, 2026 | 31.44 | 31.79 | 29.91 | 30.15 | 30.15 | -3.89% | 480,332 |
| Mar 2, 2026 | 30.82 | 31.96 | 30.82 | 31.37 | 31.37 | -1.69% | 356,348 |
| Feb 27, 2026 | 32.20 | 32.69 | 31.87 | 31.91 | 31.91 | 0.66% | 274,122 |
| Feb 26, 2026 | 30.58 | 32.04 | 30.50 | 31.70 | 31.70 | 3.66% | 454,346 |
| Feb 25, 2026 | 30.82 | 31.13 | 30.26 | 30.58 | 30.58 | -0.81% | 382,754 |
| Feb 24, 2026 | 31.60 | 31.87 | 30.72 | 30.83 | 30.83 | -2.28% | 544,816 |
| Feb 23, 2026 | 32.90 | 33.27 | 31.55 | 31.55 | 31.55 | -3.22% | 256,776 |
| Feb 20, 2026 | 32.28 | 33.13 | 31.91 | 32.60 | 32.60 | 0.68% | 202,844 |
| Feb 19, 2026 | 32.50 | 33.00 | 31.71 | 32.38 | 32.38 | 0.03% | 449,406 |
| Feb 18, 2026 | 31.48 | 32.49 | 31.23 | 32.37 | 32.37 | 2.86% | 308,876 |
| Feb 17, 2026 | 32.22 | 32.64 | 31.40 | 31.47 | 31.47 | -2.66% | 291,529 |
| Feb 16, 2026 | 31.96 | 32.97 | 31.09 | 32.33 | 32.33 | 1.60% | 469,861 |
| Feb 13, 2026 | 34.66 | 35.35 | 31.82 | 31.82 | 31.82 | -6.44% | 1,688,502 |
| Feb 12, 2026 | 33.44 | 34.61 | 31.24 | 34.01 | 34.01 | 1.70% | 951,082 |
| Feb 11, 2026 | 33.52 | 33.99 | 32.54 | 33.44 | 33.44 | 1.67% | 478,394 |
| Feb 10, 2026 | 31.74 | 33.10 | 31.74 | 32.89 | 32.89 | 1.83% | 386,456 |
| Feb 9, 2026 | 31.00 | 32.36 | 30.84 | 32.30 | 32.30 | 3.49% | 433,794 |
| Feb 6, 2026 | 31.77 | 32.00 | 30.79 | 31.21 | 31.21 | -2.71% | 291,253 |
| Feb 5, 2026 | 32.22 | 32.55 | 31.79 | 32.08 | 32.08 | 0.82% | 253,142 |
| Feb 4, 2026 | 31.87 | 32.10 | 30.96 | 31.82 | 31.82 | -1.30% | 309,976 |
| Feb 3, 2026 | 32.36 | 32.69 | 31.94 | 32.24 | 32.24 | 1.45% | 265,527 |
| Feb 2, 2026 | 31.95 | 32.34 | 31.55 | 31.78 | 31.78 | -1.30% | 819,375 |
| Jan 30, 2026 | 31.99 | 32.80 | 31.99 | 32.20 | 32.20 | 1.61% | 411,339 |
| Jan 29, 2026 | 31.76 | 31.77 | 30.78 | 31.69 | 31.69 | 1.83% | 308,464 |
| Jan 28, 2026 | 31.20 | 31.46 | 30.70 | 31.12 | 31.12 | -0.64% | 340,220 |
| Jan 27, 2026 | 31.03 | 31.44 | 30.69 | 31.32 | 31.32 | 1.13% | 168,358 |
| Jan 23, 2026 | 31.39 | 31.59 | 30.97 | 30.97 | 30.97 | -1.34% | 361,306 |
| Jan 22, 2026 | 30.44 | 31.98 | 30.30 | 31.39 | 31.39 | 4.22% | 533,318 |
| Jan 21, 2026 | 30.48 | 30.74 | 30.09 | 30.12 | 30.12 | -2.18% | 399,134 |
| Jan 20, 2026 | 30.45 | 30.96 | 30.39 | 30.79 | 30.79 | -0.81% | 125,504 |
| Jan 19, 2026 | 31.21 | 31.29 | 30.77 | 31.04 | 31.04 | -0.80% | 63,974 |
| Jan 16, 2026 | 30.18 | 31.37 | 30.18 | 31.29 | 31.29 | 1.46% | 179,033 |
| Jan 15, 2026 | 30.20 | 31.30 | 29.85 | 30.84 | 30.84 | 0.42% | 134,196 |
| Jan 14, 2026 | 29.70 | 30.76 | 29.70 | 30.71 | 30.71 | 2.71% | 140,958 |
| Jan 13, 2026 | 30.38 | 30.84 | 29.82 | 29.90 | 29.90 | -2.70% | 243,013 |
| Jan 12, 2026 | 30.00 | 30.94 | 30.00 | 30.73 | 30.73 | 1.96% | 105,146 |
| Jan 9, 2026 | 30.40 | 30.83 | 30.14 | 30.14 | 30.14 | -0.40% | 262,683 |
| Jan 8, 2026 | 29.29 | 30.35 | 29.13 | 30.26 | 30.26 | 2.65% | 373,665 |
| Jan 7, 2026 | 29.25 | 29.69 | 29.15 | 29.48 | 29.48 | 0.65% | 102,211 |
| Jan 6, 2026 | 29.97 | 30.05 | 29.03 | 29.29 | 29.29 | -1.08% | 157,749 |
| Jan 5, 2026 | 29.94 | 29.94 | 29.19 | 29.61 | 29.61 | -1.10% | 207,403 |
| Jan 2, 2026 | 29.51 | 30.00 | 29.50 | 29.94 | 29.94 | 1.59% | 101,528 |
| Dec 31, 2025 | 29.64 | 29.75 | 29.32 | 29.47 | 29.47 | -0.57% | 125,064 |
| Dec 30, 2025 | 29.55 | 29.82 | 29.48 | 29.64 | 29.64 | 0.10% | 126,094 |
| Dec 29, 2025 | 29.84 | 29.84 | 29.36 | 29.61 | 29.61 | -0.77% | 98,442 |
| Dec 24, 2025 | 29.39 | 29.84 | 29.05 | 29.84 | 29.84 | 0.30% | 149,290 |
| Dec 23, 2025 | 29.30 | 29.91 | 29.30 | 29.75 | 29.75 | 0.98% | 167,344 |
| Dec 22, 2025 | 28.93 | 29.73 | 28.93 | 29.46 | 29.46 | 1.83% | 245,913 |
| Dec 19, 2025 | 29.64 | 29.70 | 28.85 | 28.93 | 28.93 | -1.87% | 894,328 |
| Dec 18, 2025 | 29.08 | 29.76 | 29.00 | 29.48 | 29.48 | 0.41% | 418,187 |
| Dec 17, 2025 | 29.33 | 30.07 | 29.07 | 29.36 | 29.36 | -1.21% | 294,560 |
| Dec 16, 2025 | 28.50 | 30.05 | 28.50 | 29.72 | 29.72 | 0.27% | 732,495 |
| Dec 15, 2025 | 29.18 | 29.85 | 28.71 | 29.64 | 29.64 | 2.42% | 260,782 |
| Dec 12, 2025 | 28.75 | 29.31 | 28.33 | 28.94 | 28.94 | 1.51% | 1,153,686 |
| Dec 11, 2025 | 29.34 | 29.62 | 28.36 | 28.51 | 28.51 | -0.18% | 881,203 |
| Dec 10, 2025 | 29.69 | 29.78 | 28.56 | 28.56 | 28.56 | -3.25% | 412,778 |
| Dec 9, 2025 | 29.38 | 29.88 | 29.38 | 29.52 | 29.52 | -0.71% | 190,522 |
| Dec 8, 2025 | 29.44 | 29.83 | 29.16 | 29.73 | 29.73 | 1.05% | 327,374 |
| Dec 5, 2025 | 29.86 | 29.86 | 28.95 | 29.42 | 29.42 | -1.61% | 265,015 |
| Dec 4, 2025 | 29.95 | 30.59 | 29.68 | 29.90 | 29.90 | -0.30% | 315,676 |
| Dec 3, 2025 | 29.50 | 29.99 | 29.25 | 29.99 | 29.99 | 1.97% | 282,445 |
| Dec 2, 2025 | 30.16 | 30.53 | 29.33 | 29.41 | 29.41 | -3.64% | 361,468 |
| Dec 1, 2025 | 30.28 | 31.04 | 30.17 | 30.52 | 30.52 | -1.36% | 276,410 |
| Nov 28, 2025 | 31.25 | 31.30 | 30.77 | 30.94 | 30.94 | -0.13% | 678,247 |
| Nov 27, 2025 | 30.87 | 31.22 | 30.68 | 30.98 | 30.98 | -0.13% | 321,501 |
| Nov 26, 2025 | 30.70 | 31.30 | 30.68 | 31.02 | 31.02 | 1.94% | 263,412 |
| Nov 25, 2025 | 30.36 | 31.09 | 30.22 | 30.43 | 30.43 | -0.91% | 268,958 |
| Nov 24, 2025 | 30.65 | 31.00 | 30.61 | 30.71 | 30.71 | 0.85% | 190,006 |
| Nov 21, 2025 | 30.21 | 30.63 | 29.80 | 30.45 | 30.45 | -0.72% | 207,282 |
| Nov 20, 2025 | 30.41 | 30.92 | 30.41 | 30.67 | 30.67 | 0.92% | 188,225 |
| Nov 19, 2025 | 30.66 | 31.04 | 30.39 | 30.39 | 30.39 | -1.07% | 317,817 |
| Nov 18, 2025 | 31.05 | 31.35 | 30.52 | 30.72 | 30.72 | -1.32% | 839,296 |
| Nov 17, 2025 | 30.96 | 31.27 | 30.61 | 31.13 | 31.13 | 0.42% | 245,737 |
| Nov 14, 2025 | 31.00 | 31.32 | 30.75 | 31.00 | 31.00 | -2.05% | 434,677 |
| Nov 13, 2025 | 31.10 | 33.43 | 30.86 | 31.65 | 31.65 | 3.43% | 1,079,977 |
| Nov 12, 2025 | 30.24 | 31.10 | 30.13 | 30.60 | 30.60 | 3.45% | 278,773 |
| Nov 11, 2025 | 30.60 | 30.75 | 29.58 | 29.58 | 29.58 | -2.28% | 401,091 |
| Nov 10, 2025 | 30.36 | 30.57 | 30.01 | 30.27 | 30.27 | 0.40% | 213,129 |
| Nov 7, 2025 | 30.30 | 31.17 | 29.81 | 30.15 | 30.15 | 1.38% | 311,471 |
| Nov 6, 2025 | 30.15 | 31.57 | 29.48 | 29.74 | 29.74 | 1.05% | 606,222 |
| Nov 5, 2025 | 29.19 | 29.65 | 28.82 | 29.43 | 29.43 | 1.62% | 422,480 |
| Nov 4, 2025 | 29.50 | 29.94 | 28.78 | 28.96 | 28.96 | -2.16% | 340,038 |
| Nov 3, 2025 | 30.43 | 30.43 | 29.36 | 29.60 | 29.60 | -0.30% | 400,828 |
| Oct 31, 2025 | 30.38 | 30.55 | 29.62 | 29.69 | 29.69 | -2.43% | 300,480 |
| Oct 30, 2025 | 29.50 | 30.87 | 29.50 | 30.43 | 30.43 | -0.13% | 433,805 |
| Oct 29, 2025 | 30.00 | 30.72 | 29.76 | 30.47 | 30.47 | 0.76% | 611,392 |
| Oct 28, 2025 | 31.00 | 31.28 | 30.24 | 30.24 | 30.24 | 0.27% | 485,249 |
| Oct 27, 2025 | 29.75 | 30.69 | 29.15 | 30.16 | 30.16 | 4.18% | 522,515 |
| Oct 24, 2025 | 29.31 | 29.31 | 28.71 | 28.95 | 28.95 | -0.14% | 162,896 |
| Oct 23, 2025 | 28.81 | 29.12 | 28.78 | 28.99 | 28.99 | -0.24% | 202,862 |
| Oct 22, 2025 | 29.00 | 29.56 | 28.93 | 29.06 | 29.06 | 0.21% | 354,976 |
| Oct 21, 2025 | 28.99 | 29.56 | 28.41 | 29.00 | 29.00 | 1.15% | 386,535 |
| Oct 20, 2025 | 28.19 | 28.94 | 28.16 | 28.67 | 28.67 | 1.63% | 267,558 |
| Oct 17, 2025 | 28.00 | 28.32 | 28.00 | 28.21 | 28.21 | -1.09% | 276,070 |
| Oct 16, 2025 | 28.73 | 28.85 | 28.17 | 28.52 | 28.52 | -0.28% | 717,392 |
| Oct 15, 2025 | 28.62 | 28.96 | 28.57 | 28.60 | 28.60 | 1.67% | 398,983 |
| Oct 14, 2025 | 28.14 | 28.24 | 27.63 | 28.13 | 28.13 | -0.60% | 2,085,311 |