ASX - Delayed Quote AUD

Breville Group Limited (BRG.AX)

24.31 -0.98 (-3.88%)
At close: April 19 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.93 24.93 23.94 24.31 24.31 456,910
Apr 18, 2024 25.33 25.87 25.13 25.29 25.29 162,089
Apr 17, 2024 25.56 25.98 25.49 25.65 25.65 150,300
Apr 16, 2024 25.74 26.01 25.48 25.56 25.56 145,490
Apr 15, 2024 26.16 26.65 26.00 26.17 26.17 174,853
Apr 12, 2024 26.53 27.05 26.50 26.78 26.78 155,096
Apr 11, 2024 26.28 26.75 26.24 26.71 26.71 125,104
Apr 10, 2024 26.72 27.04 26.47 26.69 26.69 98,107
Apr 9, 2024 26.27 26.61 26.06 26.56 26.56 130,685
Apr 8, 2024 26.24 26.47 25.88 26.19 26.19 114,927
Apr 5, 2024 25.85 26.12 25.75 26.03 26.03 89,757
Apr 4, 2024 26.22 26.37 25.89 26.13 26.13 171,515
Apr 3, 2024 26.90 26.95 25.76 25.97 25.97 228,849
Apr 2, 2024 27.57 27.61 27.22 27.23 27.23 267,392
Mar 28, 2024 27.47 27.58 27.12 27.49 27.49 204,024
Mar 27, 2024 27.00 27.33 26.87 27.28 27.28 240,479
Mar 26, 2024 26.12 27.26 26.03 27.15 27.15 241,425
Mar 25, 2024 25.90 26.34 25.75 26.28 26.28 831,523
Mar 22, 2024 26.50 26.62 25.83 25.83 25.83 245,100
Mar 21, 2024 26.80 27.15 26.57 26.75 26.75 514,290
Mar 20, 2024 27.15 28.36 26.93 27.00 27.00 331,734
Mar 19, 2024 28.11 28.33 27.02 27.19 27.19 161,223
Mar 18, 2024 27.91 28.20 27.38 28.11 28.11 144,764
Mar 15, 2024 28.32 28.45 27.33 27.44 27.44 384,984
Mar 14, 2024 0.16 Dividend
Mar 14, 2024 27.90 28.73 27.56 28.69 28.69 335,209
Mar 13, 2024 28.21 28.77 28.11 28.44 28.28 311,403
Mar 12, 2024 27.51 28.07 27.50 28.04 27.88 168,285
Mar 11, 2024 27.32 27.80 26.86 27.54 27.39 104,361
Mar 8, 2024 27.44 27.99 26.91 27.78 27.62 191,986
Mar 7, 2024 27.08 27.30 26.74 27.16 27.01 155,915
Mar 6, 2024 26.88 27.14 26.51 27.03 26.88 161,037
Mar 5, 2024 27.00 27.09 26.52 27.00 26.85 360,315
Mar 4, 2024 26.35 26.65 26.02 26.57 26.42 252,361
Mar 1, 2024 27.60 27.70 26.29 26.48 26.33 197,101
Feb 29, 2024 27.28 27.68 26.82 27.33 27.18 223,378
Feb 28, 2024 27.50 27.53 26.65 27.13 26.98 96,803
Feb 27, 2024 26.90 27.50 26.80 27.46 27.31 113,749
Feb 26, 2024 26.82 27.50 26.82 27.02 26.87 207,120
Feb 23, 2024 27.21 27.81 26.65 26.82 26.67 171,944
Feb 22, 2024 27.71 27.71 27.02 27.16 27.01 195,507
Feb 21, 2024 27.21 28.20 27.08 27.23 27.08 391,805
Feb 20, 2024 26.14 27.26 26.12 27.26 27.11 222,739
Feb 19, 2024 25.99 26.35 25.86 26.14 25.99 223,506
Feb 16, 2024 26.31 26.68 26.01 26.29 26.14 317,863
Feb 15, 2024 24.99 26.18 24.99 25.91 25.76 345,224
Feb 14, 2024 24.60 24.92 24.38 24.92 24.78 908,854
Feb 13, 2024 25.80 25.80 23.72 25.00 24.86 2,414,684
Feb 12, 2024 26.64 27.69 26.57 27.32 27.17 249,346
Feb 9, 2024 27.42 27.42 26.95 27.17 27.02 127,289
Feb 8, 2024 27.14 27.14 26.81 27.01 26.86 97,807
Feb 7, 2024 27.01 27.42 26.74 26.96 26.81 155,752
Feb 6, 2024 26.20 26.52 25.83 26.50 26.35 164,361
Feb 5, 2024 26.79 26.79 26.14 26.30 26.15 233,940
Feb 2, 2024 26.60 27.05 26.41 26.91 26.76 228,375
Feb 1, 2024 27.71 27.77 26.60 26.60 26.45 326,236
Jan 31, 2024 27.27 27.45 26.58 27.34 27.19 303,659
Jan 30, 2024 27.45 27.64 27.16 27.24 27.09 275,870
Jan 29, 2024 27.19 27.23 26.74 27.21 27.06 105,696
Jan 25, 2024 26.62 26.74 25.73 26.65 26.50 138,271
Jan 24, 2024 27.05 27.05 26.28 26.40 26.25 128,237
Jan 23, 2024 27.13 27.24 26.87 27.05 26.90 100,538
Jan 22, 2024 26.90 27.13 26.40 27.07 26.92 111,082
Jan 19, 2024 26.35 26.75 26.35 26.56 26.41 117,007
Jan 18, 2024 25.84 26.25 25.60 26.14 25.99 166,282
Jan 17, 2024 26.24 26.50 25.82 26.05 25.90 210,522
Jan 16, 2024 26.51 26.60 26.20 26.24 26.09 58,230
Jan 15, 2024 26.95 27.06 26.65 26.96 26.81 17,732
Jan 12, 2024 26.71 26.74 26.47 26.59 26.44 155,780
Jan 11, 2024 26.90 27.14 26.77 26.99 26.84 70,084
Jan 10, 2024 26.31 26.68 26.11 26.61 26.46 160,485
Jan 9, 2024 26.20 26.47 26.10 26.30 26.15 107,923
Jan 8, 2024 25.47 25.77 25.27 25.72 25.58 119,708
Jan 5, 2024 25.78 25.84 25.38 25.47 25.33 94,718
Jan 4, 2024 26.20 26.20 25.65 25.70 25.56 135,313
Jan 3, 2024 26.59 26.72 26.15 26.30 26.15 132,449
Jan 2, 2024 27.18 27.28 26.86 26.97 26.82 109,510
Dec 29, 2023 27.32 27.41 27.05 27.23 27.08 77,728
Dec 28, 2023 26.93 27.29 26.73 27.29 27.14 131,055
Dec 27, 2023 26.80 27.00 26.67 26.78 26.63 104,269
Dec 22, 2023 26.48 26.64 26.27 26.48 26.33 171,657
Dec 21, 2023 26.77 26.77 26.00 26.41 26.26 238,635
Dec 20, 2023 26.95 27.05 26.77 26.81 26.66 260,080
Dec 19, 2023 26.59 26.79 26.24 26.68 26.53 185,173
Dec 18, 2023 26.30 27.07 26.13 26.57 26.42 292,846
Dec 15, 2023 26.33 26.80 26.12 26.37 26.22 493,431
Dec 14, 2023 25.48 26.29 24.75 26.07 25.92 489,396
Dec 13, 2023 24.68 25.25 24.68 25.15 25.01 250,027
Dec 12, 2023 24.95 25.27 24.84 25.16 25.02 180,025
Dec 11, 2023 24.73 25.06 24.62 24.87 24.73 104,698
Dec 8, 2023 24.41 24.81 24.41 24.73 24.59 109,309
Dec 7, 2023 24.10 24.74 24.07 24.56 24.42 508,710
Dec 6, 2023 24.04 24.42 23.85 24.21 24.07 383,157
Dec 5, 2023 24.19 24.32 23.67 23.98 23.85 101,939
Dec 4, 2023 24.26 24.66 24.06 24.19 24.05 320,349
Dec 1, 2023 23.71 24.08 23.09 23.78 23.65 340,104
Nov 30, 2023 24.06 24.21 23.76 23.76 23.63 382,675
Nov 29, 2023 23.23 24.19 23.22 23.85 23.72 153,486
Nov 28, 2023 23.17 23.46 23.13 23.37 23.24 132,705
Nov 27, 2023 23.51 23.74 23.04 23.17 23.04 106,303
Nov 24, 2023 23.60 23.60 23.25 23.28 23.15 103,634
Nov 23, 2023 23.90 23.97 23.52 23.52 23.39 114,488
Nov 22, 2023 24.37 24.37 23.89 23.98 23.85 111,269
Nov 21, 2023 24.34 24.54 23.89 24.17 24.03 176,985
Nov 20, 2023 23.85 24.35 23.81 24.26 24.12 243,520
Nov 17, 2023 23.97 24.03 23.75 23.81 23.68 69,430
Nov 16, 2023 24.30 24.35 23.75 23.92 23.79 113,758
Nov 15, 2023 24.20 24.27 23.76 24.20 24.06 155,555
Nov 14, 2023 23.75 23.78 23.50 23.50 23.37 221,039
Nov 13, 2023 23.77 23.77 23.44 23.57 23.44 199,198
Nov 10, 2023 22.90 23.89 22.90 23.68 23.55 462,285
Nov 9, 2023 23.24 23.48 22.89 22.93 22.80 420,284
Nov 8, 2023 22.73 23.26 22.72 23.13 23.00 350,084
Nov 7, 2023 22.40 22.72 22.20 22.69 22.56 115,622
Nov 6, 2023 22.24 22.68 22.24 22.45 22.32 124,158
Nov 3, 2023 22.48 22.65 22.30 22.45 22.32 277,724
Nov 2, 2023 21.88 21.94 21.59 21.75 21.63 116,139
Nov 1, 2023 21.30 21.73 21.25 21.58 21.46 300,580
Oct 31, 2023 21.16 21.47 21.00 21.20 21.08 190,773
Oct 30, 2023 21.20 21.42 21.07 21.16 21.04 170,879
Oct 27, 2023 21.80 21.89 21.46 21.59 21.47 124,478
Oct 26, 2023 21.31 21.89 21.25 21.81 21.69 202,426
Oct 25, 2023 21.57 21.83 21.27 21.65 21.53 930,521
Oct 24, 2023 21.93 21.99 21.36 21.57 21.45 182,306
Oct 23, 2023 21.61 21.93 21.46 21.93 21.81 122,716
Oct 20, 2023 21.61 21.91 21.17 21.72 21.60 175,372
Oct 19, 2023 21.97 22.14 21.77 21.90 21.78 172,929
Oct 18, 2023 22.45 22.75 21.80 22.24 22.11 182,551
Oct 17, 2023 22.40 22.74 22.18 22.41 22.28 158,500
Oct 16, 2023 22.50 22.50 22.11 22.12 22.00 117,017
Oct 13, 2023 23.05 23.50 22.59 22.60 22.47 557,870
Oct 12, 2023 22.83 23.50 22.51 22.98 22.85 544,660
Oct 11, 2023 21.98 22.28 21.81 22.23 22.10 105,340
Oct 10, 2023 21.82 22.10 21.73 21.80 21.68 150,579
Oct 9, 2023 22.11 22.40 21.60 21.60 21.48 193,547
Oct 6, 2023 21.70 22.03 21.53 21.94 21.82 158,437
Oct 5, 2023 21.75 21.84 21.46 21.54 21.42 127,175
Oct 4, 2023 21.60 21.66 21.34 21.56 21.44 138,996
Oct 3, 2023 21.59 21.84 21.29 21.60 21.48 193,390
Oct 2, 2023 22.12 22.37 21.77 21.82 21.70 90,968
Sep 29, 2023 22.06 22.16 21.97 22.00 21.88 78,436
Sep 28, 2023 21.75 22.10 21.75 21.90 21.78 168,863
Sep 27, 2023 21.95 22.23 21.87 22.13 22.01 113,093
Sep 26, 2023 22.38 22.50 22.00 22.10 21.98 92,820
Sep 25, 2023 22.28 22.48 21.88 22.47 22.34 269,713
Sep 22, 2023 21.92 22.37 21.76 22.24 22.11 207,350
Sep 21, 2023 22.61 22.94 22.20 22.43 22.30 164,355
Sep 20, 2023 22.25 22.55 22.25 22.48 22.35 155,417
Sep 19, 2023 22.46 22.60 22.23 22.53 22.40 126,616
Sep 18, 2023 22.58 22.96 22.47 22.58 22.45 177,643
Sep 15, 2023 22.70 23.07 22.39 22.73 22.60 311,551
Sep 14, 2023 22.38 22.70 22.29 22.39 22.26 185,302
Sep 13, 2023 0.16 Dividend
Sep 13, 2023 22.78 22.90 22.34 22.49 22.36 149,238
Sep 12, 2023 23.27 23.27 22.70 23.05 22.77 171,443
Sep 11, 2023 23.13 23.23 22.95 23.17 22.88 107,051
Sep 8, 2023 23.38 23.54 23.14 23.47 23.18 194,086
Sep 7, 2023 23.42 23.51 23.10 23.20 22.91 1,054,431
Sep 6, 2023 23.90 24.13 23.48 23.63 23.34 299,782
Sep 5, 2023 24.22 24.54 23.25 24.04 23.74 146,708
Sep 4, 2023 24.64 24.70 24.15 24.28 23.98 153,972
Sep 1, 2023 24.63 24.69 24.41 24.54 24.24 124,640
Aug 31, 2023 24.31 24.70 24.31 24.61 24.31 314,931
Aug 30, 2023 24.75 24.83 24.36 24.41 24.11 633,183
Aug 29, 2023 24.58 24.69 24.46 24.49 24.19 335,680
Aug 28, 2023 25.11 25.52 24.60 24.60 24.30 250,774
Aug 25, 2023 24.90 25.13 24.57 24.67 24.37 386,685
Aug 24, 2023 24.92 25.43 24.33 25.30 24.99 539,348
Aug 23, 2023 24.45 25.19 24.27 24.45 24.15 337,467
Aug 22, 2023 24.80 25.17 23.82 24.48 24.18 1,097,808
Aug 21, 2023 23.89 27.07 23.89 25.23 24.92 1,695,399
Aug 18, 2023 23.00 23.47 23.00 23.15 22.86 130,571
Aug 17, 2023 23.37 23.59 23.02 23.29 23.00 439,124
Aug 16, 2023 23.99 24.02 23.50 23.60 23.31 220,484
Aug 15, 2023 24.64 24.64 23.58 24.14 23.84 157,946
Aug 14, 2023 24.31 24.80 24.20 24.64 24.34 274,777
Aug 11, 2023 24.03 24.51 23.94 24.50 24.20 155,102
Aug 10, 2023 23.80 24.13 23.53 24.13 23.83 204,746
Aug 9, 2023 23.39 23.68 23.19 23.68 23.39 114,618
Aug 8, 2023 23.44 23.78 23.34 23.52 23.23 148,747
Aug 7, 2023 23.44 23.66 23.26 23.32 23.03 112,439
Aug 4, 2023 22.83 23.45 22.72 23.45 23.16 256,138
Aug 3, 2023 23.00 23.00 22.65 22.94 22.66 190,282
Aug 2, 2023 22.67 23.15 22.63 23.12 22.84 161,992
Aug 1, 2023 22.51 22.76 22.28 22.76 22.48 114,911
Jul 31, 2023 22.70 22.92 22.44 22.57 22.29 160,903
Jul 28, 2023 22.35 22.84 22.25 22.72 22.44 365,143
Jul 27, 2023 21.52 22.48 21.45 22.47 22.19 281,065
Jul 26, 2023 21.53 22.11 21.00 21.48 21.22 296,755
Jul 25, 2023 21.87 22.02 21.28 21.64 21.37 303,021
Jul 24, 2023 21.66 21.98 20.91 21.61 21.34 202,640
Jul 21, 2023 22.48 22.72 21.91 21.93 21.66 149,364
Jul 20, 2023 22.32 22.63 22.25 22.63 22.35 158,033
Jul 19, 2023 22.38 22.49 22.11 22.25 21.98 175,572
Jul 18, 2023 22.60 22.74 22.19 22.29 22.02 116,356
Jul 17, 2023 22.34 22.64 22.08 22.53 22.25 113,049
Jul 14, 2023 22.68 22.75 22.23 22.23 21.96 209,626
Jul 13, 2023 22.45 22.57 22.19 22.51 22.23 317,379
Jul 12, 2023 21.69 21.99 21.59 21.94 21.67 156,719
Jul 11, 2023 21.22 21.54 21.01 21.53 21.26 163,043
Jul 10, 2023 20.88 20.91 20.65 20.85 20.59 101,150
Jul 7, 2023 20.42 20.77 20.27 20.65 20.40 190,319
Jul 6, 2023 21.01 21.03 20.72 20.74 20.48 170,100
Jul 5, 2023 20.75 21.20 20.75 21.04 20.78 106,461
Jul 4, 2023 20.59 20.93 20.56 20.92 20.66 134,040
Jul 3, 2023 20.04 20.77 20.00 20.69 20.44 286,920
Jun 30, 2023 19.96 20.13 19.76 19.94 19.69 159,498
Jun 29, 2023 19.85 20.08 19.54 19.97 19.72 181,566
Jun 28, 2023 19.47 19.96 19.42 19.80 19.56 543,904
Jun 27, 2023 19.12 19.44 18.95 19.40 19.16 205,789
Jun 26, 2023 19.12 19.29 18.97 19.03 18.80 137,088
Jun 23, 2023 19.20 19.30 19.05 19.19 18.95 120,941
Jun 22, 2023 19.74 19.75 19.23 19.28 19.04 196,322
Jun 21, 2023 19.80 20.31 19.61 19.81 19.57 257,944
Jun 20, 2023 19.70 19.80 19.37 19.79 19.55 200,146
Jun 19, 2023 19.60 19.76 19.55 19.59 19.35 188,536
Jun 16, 2023 19.48 19.59 19.36 19.47 19.23 333,751
Jun 15, 2023 19.75 19.90 19.29 19.34 19.10 268,506
Jun 14, 2023 19.60 19.80 19.56 19.76 19.52 251,998
Jun 13, 2023 19.60 19.60 19.37 19.49 19.25 124,655
Jun 9, 2023 19.39 19.59 19.22 19.34 19.10 211,021
Jun 8, 2023 19.63 19.75 19.29 19.37 19.13 212,540
Jun 7, 2023 19.98 19.98 19.63 19.69 19.45 162,071
Jun 6, 2023 19.78 20.00 19.61 19.61 19.37 329,719
Jun 5, 2023 19.99 20.06 19.74 19.90 19.65 102,064
Jun 2, 2023 19.59 19.69 19.34 19.66 19.42 159,697
Jun 1, 2023 19.36 19.53 19.17 19.45 19.21 200,259
May 31, 2023 19.62 19.81 19.29 19.62 19.38 458,642
May 30, 2023 19.71 19.99 19.71 19.79 19.55 86,263
May 29, 2023 20.51 20.51 19.74 19.86 19.62 266,596
May 26, 2023 19.83 20.29 19.71 20.19 19.94 197,721
May 25, 2023 20.08 20.16 19.79 20.00 19.75 203,628
May 24, 2023 20.30 20.90 20.19 20.25 20.00 190,848
May 23, 2023 20.62 20.80 20.42 20.43 20.18 130,636
May 22, 2023 20.71 20.72 20.38 20.51 20.26 134,022
May 19, 2023 20.43 20.90 20.28 20.67 20.42 150,934
May 18, 2023 20.27 20.48 20.11 20.31 20.06 112,363
May 17, 2023 20.14 20.39 20.07 20.22 19.97 152,017
May 16, 2023 20.82 20.87 20.35 20.35 20.10 622,568
May 15, 2023 21.04 21.06 20.74 20.85 20.59 95,358
May 12, 2023 20.91 21.27 20.88 21.15 20.89 359,361
May 11, 2023 21.39 21.39 20.89 20.90 20.64 263,492
May 10, 2023 21.20 21.47 21.10 21.39 21.13 116,512
May 9, 2023 21.04 21.33 20.90 21.28 21.02 348,221
May 8, 2023 21.50 21.50 21.13 21.22 20.96 218,034
May 5, 2023 21.36 21.57 20.76 21.33 21.07 161,079
May 4, 2023 20.51 21.49 20.41 21.36 21.10 408,952
May 3, 2023 20.76 20.85 20.40 20.63 20.38 203,539
May 2, 2023 20.50 20.93 20.50 20.85 20.59 378,595
May 1, 2023 20.85 21.02 20.64 20.70 20.45 1,010,331
Apr 28, 2023 20.55 20.65 20.22 20.55 20.30 444,799
Apr 27, 2023 20.07 20.34 20.02 20.02 19.77 119,948
Apr 26, 2023 20.25 20.32 19.99 20.10 19.85 330,199
Apr 24, 2023 20.48 20.60 20.14 20.31 20.06 208,848
Apr 21, 2023 20.00 20.45 19.94 20.30 20.05 171,731
Apr 20, 2023 20.06 20.38 20.06 20.27 20.02 241,762
Apr 19, 2023 20.60 20.65 20.08 20.12 19.87 240,061

Related Tickers

GWA.AX GWA Group Limited
2.5100
+0.40%
 
7089.KL Lii Hen Industries Bhd
1.0200
-1.92%
 
VIB3.DE Villeroy & Boch AG
17.15
-1.72%
 
DLG.MI De'Longhi S.p.A.
30.00
0.00%
 
COOK Traeger, Inc.
2.1100
+0.96%
 
IRBT iRobot Corporation
7.24
-0.14%