Breville Group Limited (ASX:BRG)
Australia
· Delayed Price · Currency is AUD 30.20
-0.50 (-1.63%)
Apr 29, 2026, 4:10 PM AEST
Breville Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.20 | 30.62 | 29.98 | 30.11 | - | -1.92% | 297,061 |
| Apr 28, 2026 | 31.51 | 31.64 | 30.64 | 30.70 | 30.70 | -2.20% | 295,941 |
| Apr 27, 2026 | 30.67 | 31.84 | 30.67 | 31.39 | 31.39 | 2.35% | 287,155 |
| Apr 24, 2026 | 30.45 | 30.93 | 30.12 | 30.67 | 30.67 | 0.10% | 596,318 |
| Apr 23, 2026 | 29.72 | 30.64 | 29.41 | 30.64 | 30.64 | 3.41% | 741,396 |
| Apr 22, 2026 | 29.45 | 29.87 | 28.46 | 29.63 | 29.63 | 0.61% | 463,870 |
| Apr 21, 2026 | 29.55 | 29.59 | 29.16 | 29.45 | 29.45 | 0.48% | 283,769 |
| Apr 20, 2026 | 29.20 | 29.50 | 28.85 | 29.31 | 29.31 | 1.81% | 227,383 |
| Apr 17, 2026 | 28.00 | 28.79 | 27.97 | 28.79 | 28.79 | 3.19% | 327,656 |
| Apr 16, 2026 | 27.53 | 27.96 | 26.92 | 27.90 | 27.90 | 0.69% | 475,153 |
| Apr 15, 2026 | 28.12 | 28.29 | 27.43 | 27.71 | 27.71 | -0.29% | 330,039 |
| Apr 14, 2026 | 27.89 | 28.41 | 27.48 | 27.79 | 27.79 | -0.25% | 135,114 |
| Apr 13, 2026 | 28.08 | 28.32 | 27.57 | 27.86 | 27.86 | -1.38% | 272,286 |
| Apr 10, 2026 | 28.15 | 28.44 | 27.90 | 28.25 | 28.25 | 0.28% | 206,926 |
| Apr 9, 2026 | 28.33 | 28.55 | 28.10 | 28.17 | 28.17 | -2.32% | 205,253 |
| Apr 8, 2026 | 28.44 | 29.21 | 28.44 | 28.84 | 28.84 | 4.76% | 364,628 |
| Apr 7, 2026 | 27.28 | 28.07 | 27.18 | 27.53 | 27.53 | 2.42% | 242,276 |
| Apr 2, 2026 | 28.24 | 28.24 | 26.73 | 26.88 | 26.88 | -3.07% | 289,780 |
| Apr 1, 2026 | 26.61 | 27.73 | 26.58 | 27.73 | 27.73 | 5.28% | 548,578 |
| Mar 31, 2026 | 25.75 | 26.90 | 25.55 | 26.34 | 26.34 | 1.50% | 476,988 |
| Mar 30, 2026 | 25.57 | 25.95 | 25.41 | 25.95 | 25.95 | -1.26% | 483,623 |
| Mar 27, 2026 | 26.39 | 26.59 | 25.97 | 26.28 | 26.28 | -0.98% | 244,455 |
| Mar 26, 2026 | 26.59 | 27.19 | 26.45 | 26.54 | 26.54 | -2.17% | 210,733 |
| Mar 25, 2026 | 26.74 | 27.31 | 26.08 | 27.13 | 27.13 | 4.23% | 228,866 |
| Mar 24, 2026 | 27.87 | 27.87 | 25.68 | 26.03 | 26.03 | -0.08% | 293,309 |
| Mar 23, 2026 | 25.61 | 26.32 | 25.54 | 26.05 | 26.05 | -0.61% | 231,217 |
| Mar 20, 2026 | 27.79 | 27.88 | 26.21 | 26.21 | 26.21 | -3.68% | 641,146 |
| Mar 19, 2026 | 27.14 | 27.67 | 26.51 | 27.21 | 27.21 | -2.72% | 360,571 |
| Mar 18, 2026 | 27.50 | 27.97 | 27.29 | 27.97 | 27.97 | 2.94% | 992,841 |
| Mar 17, 2026 | 27.70 | 27.94 | 27.17 | 27.17 | 27.17 | -2.44% | 605,963 |
| Mar 16, 2026 | 27.30 | 28.19 | 27.19 | 27.85 | 27.85 | 1.27% | 400,080 |
| Mar 13, 2026 | 27.60 | 28.03 | 27.10 | 27.50 | 27.50 | 0.22% | 162,513 |
| Mar 12, 2026 | 28.30 | 28.35 | 27.43 | 27.44 | 27.44 | -4.02% | 876,423 |
| Mar 11, 2026 | 29.00 | 29.41 | 27.95 | 28.59 | 28.59 | -2.32% | 416,502 |
| Mar 10, 2026 | 29.75 | 29.86 | 28.94 | 29.27 | 29.08 | 0.52% | 221,818 |
| Mar 9, 2026 | 28.32 | 29.17 | 27.92 | 29.12 | 28.93 | -1.25% | 355,683 |
| Mar 6, 2026 | 28.59 | 29.72 | 28.59 | 29.49 | 29.30 | 1.13% | 253,453 |
| Mar 5, 2026 | 29.51 | 30.07 | 29.14 | 29.16 | 28.97 | 0.10% | 269,866 |
| Mar 4, 2026 | 30.89 | 31.07 | 29.02 | 29.13 | 28.94 | -3.38% | 550,852 |
| Mar 3, 2026 | 31.44 | 31.79 | 29.91 | 30.15 | 29.95 | -3.89% | 480,332 |
| Mar 2, 2026 | 30.82 | 31.96 | 30.82 | 31.37 | 31.17 | -1.69% | 359,154 |
| Feb 27, 2026 | 32.20 | 32.69 | 31.87 | 31.91 | 31.70 | 0.66% | 274,122 |
| Feb 26, 2026 | 30.58 | 32.04 | 30.50 | 31.70 | 31.49 | 3.66% | 454,346 |
| Feb 25, 2026 | 30.82 | 31.13 | 30.26 | 30.58 | 30.38 | -0.81% | 382,754 |
| Feb 24, 2026 | 31.60 | 31.87 | 30.72 | 30.83 | 30.63 | -2.28% | 544,816 |
| Feb 23, 2026 | 32.90 | 33.27 | 31.55 | 31.55 | 31.35 | -3.22% | 256,776 |
| Feb 20, 2026 | 32.28 | 33.13 | 31.91 | 32.60 | 32.39 | 0.68% | 202,844 |
| Feb 19, 2026 | 32.50 | 33.00 | 31.71 | 32.38 | 32.17 | 0.03% | 449,406 |
| Feb 18, 2026 | 31.48 | 32.49 | 31.23 | 32.37 | 32.16 | 2.86% | 308,876 |
| Feb 17, 2026 | 32.22 | 32.64 | 31.40 | 31.47 | 31.27 | -2.66% | 291,529 |
| Feb 16, 2026 | 31.96 | 32.97 | 31.09 | 32.33 | 32.12 | 1.60% | 469,861 |
| Feb 13, 2026 | 34.66 | 35.35 | 31.82 | 31.82 | 31.61 | -6.44% | 1,688,502 |
| Feb 12, 2026 | 33.44 | 34.61 | 31.24 | 34.01 | 33.79 | 1.70% | 951,082 |
| Feb 11, 2026 | 33.52 | 33.99 | 32.54 | 33.44 | 33.22 | 1.67% | 478,394 |
| Feb 10, 2026 | 31.74 | 33.10 | 31.74 | 32.89 | 32.68 | 1.83% | 386,456 |
| Feb 9, 2026 | 31.00 | 32.36 | 30.84 | 32.30 | 32.09 | 3.49% | 433,794 |
| Feb 6, 2026 | 31.77 | 32.00 | 30.79 | 31.21 | 31.01 | -2.71% | 291,253 |
| Feb 5, 2026 | 32.22 | 32.55 | 31.79 | 32.08 | 31.87 | 0.82% | 253,142 |
| Feb 4, 2026 | 31.87 | 32.10 | 30.96 | 31.82 | 31.61 | -1.30% | 309,976 |
| Feb 3, 2026 | 32.36 | 32.69 | 31.94 | 32.24 | 32.03 | 1.45% | 265,527 |
| Feb 2, 2026 | 31.95 | 32.34 | 31.55 | 31.78 | 31.57 | -1.30% | 819,875 |
| Jan 30, 2026 | 31.99 | 32.80 | 31.99 | 32.20 | 31.99 | 1.61% | 411,339 |
| Jan 29, 2026 | 31.76 | 31.77 | 30.78 | 31.69 | 31.48 | 1.83% | 308,464 |
| Jan 28, 2026 | 31.20 | 31.46 | 30.70 | 31.12 | 30.92 | -0.64% | 340,220 |
| Jan 27, 2026 | 31.03 | 31.44 | 30.69 | 31.32 | 31.12 | 1.13% | 168,358 |
| Jan 23, 2026 | 31.39 | 31.59 | 30.97 | 30.97 | 30.77 | -1.34% | 361,306 |
| Jan 22, 2026 | 30.44 | 31.98 | 30.30 | 31.39 | 31.19 | 4.22% | 533,318 |
| Jan 21, 2026 | 30.48 | 30.74 | 30.09 | 30.12 | 29.92 | -2.18% | 399,134 |
| Jan 20, 2026 | 30.45 | 30.96 | 30.39 | 30.79 | 30.59 | -0.81% | 125,504 |
| Jan 19, 2026 | 31.21 | 31.29 | 30.77 | 31.04 | 30.84 | -0.80% | 63,974 |
| Jan 16, 2026 | 30.18 | 31.37 | 30.18 | 31.29 | 31.09 | 1.46% | 179,033 |
| Jan 15, 2026 | 30.20 | 31.30 | 29.85 | 30.84 | 30.64 | 0.42% | 134,196 |
| Jan 14, 2026 | 29.70 | 30.76 | 29.70 | 30.71 | 30.51 | 2.71% | 140,958 |
| Jan 13, 2026 | 30.38 | 30.84 | 29.82 | 29.90 | 29.71 | -2.70% | 243,013 |
| Jan 12, 2026 | 30.00 | 30.94 | 30.00 | 30.73 | 30.53 | 1.96% | 105,146 |
| Jan 9, 2026 | 30.40 | 30.83 | 30.14 | 30.14 | 29.94 | -0.40% | 262,683 |
| Jan 8, 2026 | 29.29 | 30.35 | 29.13 | 30.26 | 30.06 | 2.65% | 373,665 |
| Jan 7, 2026 | 29.25 | 29.69 | 29.15 | 29.48 | 29.29 | 0.65% | 102,211 |
| Jan 6, 2026 | 29.97 | 30.05 | 29.03 | 29.29 | 29.10 | -1.08% | 157,749 |
| Jan 5, 2026 | 29.94 | 29.94 | 29.19 | 29.61 | 29.42 | -1.10% | 207,403 |
| Jan 2, 2026 | 29.51 | 30.00 | 29.50 | 29.94 | 29.75 | 1.59% | 101,528 |
| Dec 31, 2025 | 29.64 | 29.75 | 29.32 | 29.47 | 29.28 | -0.57% | 125,064 |
| Dec 30, 2025 | 29.55 | 29.82 | 29.48 | 29.64 | 29.45 | 0.10% | 126,094 |
| Dec 29, 2025 | 29.84 | 29.84 | 29.36 | 29.61 | 29.42 | -0.77% | 98,442 |
| Dec 24, 2025 | 29.39 | 29.84 | 29.05 | 29.84 | 29.65 | 0.30% | 149,290 |
| Dec 23, 2025 | 29.30 | 29.91 | 29.30 | 29.75 | 29.56 | 0.98% | 167,344 |
| Dec 22, 2025 | 28.93 | 29.73 | 28.93 | 29.46 | 29.27 | 1.83% | 245,913 |
| Dec 19, 2025 | 29.64 | 29.70 | 28.85 | 28.93 | 28.74 | -1.87% | 894,328 |
| Dec 18, 2025 | 29.08 | 29.76 | 29.00 | 29.48 | 29.29 | 0.41% | 418,187 |
| Dec 17, 2025 | 29.33 | 30.07 | 29.07 | 29.36 | 29.17 | -1.21% | 295,580 |
| Dec 16, 2025 | 28.50 | 30.05 | 28.50 | 29.72 | 29.53 | 0.27% | 732,495 |
| Dec 15, 2025 | 29.18 | 29.85 | 28.71 | 29.64 | 29.45 | 2.42% | 260,782 |
| Dec 12, 2025 | 28.75 | 29.31 | 28.33 | 28.94 | 28.75 | 1.51% | 1,153,686 |
| Dec 11, 2025 | 29.34 | 29.62 | 28.36 | 28.51 | 28.32 | -0.18% | 881,203 |
| Dec 10, 2025 | 29.69 | 29.78 | 28.56 | 28.56 | 28.37 | -3.25% | 412,778 |
| Dec 9, 2025 | 29.38 | 29.88 | 29.38 | 29.52 | 29.33 | -0.71% | 190,522 |
| Dec 8, 2025 | 29.44 | 29.83 | 29.16 | 29.73 | 29.54 | 1.05% | 327,374 |
| Dec 5, 2025 | 29.86 | 29.86 | 28.95 | 29.42 | 29.23 | -1.61% | 265,015 |
| Dec 4, 2025 | 29.95 | 30.59 | 29.68 | 29.90 | 29.71 | -0.30% | 321,407 |
| Dec 3, 2025 | 29.50 | 29.99 | 29.25 | 29.99 | 29.80 | 1.97% | 282,445 |