Breville Group Limited (ASX:BRG)
Australia · Delayed Price · Currency is AUD 31.13
+0.13 (0.42%)
Nov 17, 2025, 4:10 PM AEST
Breville Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 16, 2025 | 30.96 | 31.00 | 30.61 | 30.92 | - | -0.26% | 42,450 |
| 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 |
| Oct 13, 2025 | 28.65 | 28.65 | 27.91 | 28.30 | 28.30 | -2.08% | 572,549 |
| Oct 10, 2025 | 28.33 | 29.00 | 28.28 | 28.90 | 28.90 | 1.33% | 480,078 |
| Oct 9, 2025 | 28.00 | 28.74 | 27.84 | 28.52 | 28.52 | 1.46% | 423,571 |
| Oct 8, 2025 | 28.50 | 28.50 | 27.51 | 28.11 | 28.11 | -0.74% | 413,435 |
| Oct 7, 2025 | 29.49 | 29.73 | 27.99 | 28.32 | 28.32 | -4.45% | 797,719 |
| Oct 6, 2025 | 29.94 | 30.00 | 29.43 | 29.64 | 29.64 | -0.67% | 175,577 |
| Oct 3, 2025 | 30.00 | 30.21 | 29.65 | 29.84 | 29.84 | -0.27% | 293,941 |
| Oct 2, 2025 | 29.99 | 30.20 | 29.76 | 29.92 | 29.92 | -0.27% | 490,529 |
| Oct 1, 2025 | 29.74 | 30.15 | 29.60 | 30.00 | 30.00 | 0.07% | 548,648 |
| Sep 30, 2025 | 30.41 | 30.50 | 29.95 | 29.98 | 29.98 | -1.77% | 541,096 |
| Sep 29, 2025 | 31.21 | 31.52 | 30.47 | 30.52 | 30.52 | -2.43% | 601,006 |
| Sep 26, 2025 | 31.58 | 31.63 | 30.99 | 31.28 | 31.28 | -0.95% | 325,098 |
| Sep 25, 2025 | 31.83 | 31.97 | 31.43 | 31.58 | 31.58 | -1.47% | 529,653 |
| Sep 24, 2025 | 32.12 | 32.60 | 31.88 | 32.05 | 32.05 | -1.38% | 410,064 |
| Sep 23, 2025 | 32.34 | 33.12 | 32.34 | 32.50 | 32.50 | -0.21% | 570,788 |
| Sep 22, 2025 | 32.48 | 32.72 | 32.18 | 32.57 | 32.57 | -0.03% | 255,842 |
| Sep 19, 2025 | 32.21 | 32.59 | 31.94 | 32.58 | 32.58 | 2.13% | 742,707 |
| Sep 18, 2025 | 31.63 | 32.24 | 31.60 | 31.90 | 31.90 | 0.19% | 226,168 |
| Sep 17, 2025 | 31.79 | 32.48 | 31.70 | 31.84 | 31.84 | -0.75% | 468,168 |
| Sep 16, 2025 | 31.10 | 32.08 | 31.10 | 32.08 | 32.08 | 3.85% | 651,895 |
| Sep 15, 2025 | 30.58 | 30.99 | 30.40 | 30.89 | 30.89 | 0.98% | 359,919 |
| Sep 12, 2025 | 30.37 | 30.63 | 30.31 | 30.59 | 30.59 | 0.72% | 171,309 |
| Sep 11, 2025 | 30.00 | 30.50 | 30.00 | 30.37 | 30.37 | -1.59% | 273,826 |
| Sep 10, 2025 | 30.89 | 31.17 | 30.64 | 30.86 | 30.67 | -0.10% | 276,121 |
| Sep 9, 2025 | 31.30 | 31.62 | 30.64 | 30.89 | 30.70 | -1.62% | 416,554 |