Breville Group Limited BRG

ASX · Australien · Langlebige Konsumgüter

AUD 29,60-0,58 (-1,92 %)

Markt geschlossen· 01.10.2026, 06:14 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 29,60	-1,92 %	AUD 30,18	AUD 30,35	AUD 29,52	351,40K
2026-09-30	AUD 30,18	+1,21 %	AUD 29,50	AUD 30,31	AUD 29,50	688,11K
2026-09-29	AUD 29,82	-0,33 %	AUD 29,99	AUD 30,09	AUD 29,59	346,03K
2026-09-28	AUD 29,92	-0,27 %	AUD 29,75	AUD 30,06	AUD 29,61	262,34K
2026-09-25	AUD 30,00	-1,83 %	AUD 30,30	AUD 30,60	AUD 29,70	266,28K
2026-09-24	AUD 30,56	+2,10 %	AUD 29,41	AUD 30,67	AUD 29,30	223,87K
2026-09-23	AUD 29,93	+1,87 %	AUD 29,50	AUD 30,24	AUD 29,25	365,66K
2026-09-22	AUD 29,38	-0,07 %	AUD 29,60	AUD 29,66	AUD 28,91	459,82K
2026-09-21	AUD 29,40	-1,11 %	AUD 29,53	AUD 29,94	AUD 29,16	446,17K
2026-09-18	AUD 29,73	-1,88 %	AUD 30,42	AUD 30,49	AUD 29,55	731,97K
2026-09-17	AUD 30,30	-0,33 %	AUD 30,39	AUD 30,69	AUD 30,17	619,68K
2026-09-16	AUD 30,40	-0,20 %	AUD 30,27	AUD 30,88	AUD 30,18	418,66K
2026-09-15	AUD 30,46	+0,30 %	AUD 30,82	AUD 30,88	AUD 30,27	333,81K
2026-09-14	AUD 30,37	-0,82 %	AUD 30,77	AUD 30,77	AUD 30,33	351,71K
2026-09-11	AUD 30,62	-2,20 %	AUD 30,99	AUD 31,09	AUD 30,25	384,51K
2026-09-10	AUD 31,31	-1,01 %	AUD 31,12	AUD 31,47	AUD 30,88	247,22K
2026-09-09	AUD 31,63	-0,06 %	AUD 31,52	AUD 31,64	AUD 31,34	218,97K
2026-09-08	AUD 31,65	-1,31 %	AUD 32,01	AUD 32,07	AUD 31,56	309,84K
2026-09-07	AUD 32,07	+1,01 %	AUD 31,59	AUD 32,16	AUD 31,45	160,79K
2026-09-04	AUD 31,75	+1,08 %	AUD 31,40	AUD 31,81	AUD 31,02	363,88K
2026-09-03	AUD 31,41	-2,12 %	AUD 31,80	AUD 32,22	AUD 31,12	888,67K
2026-09-02	AUD 32,09	-2,90 %	AUD 32,60	AUD 32,64	AUD 31,88	608,30K
2026-09-01	AUD 33,05	+1,94 %	AUD 32,12	AUD 33,25	AUD 31,90	254,89K
2026-08-31	AUD 32,42	+0,59 %	AUD 32,23	AUD 32,75	AUD 31,91	754,49K
2026-08-28	AUD 32,23	-1,32 %	AUD 31,75	AUD 32,81	AUD 31,75	267,45K
2026-08-27	AUD 32,66	-2,51 %	AUD 33,77	AUD 33,77	AUD 32,66	333,54K
2026-08-26	AUD 33,50	+1,98 %	AUD 32,91	AUD 33,50	AUD 32,46	627,20K
2026-08-25	AUD 32,85	+1,05 %	AUD 32,65	AUD 33,05	AUD 32,43	398,55K
2026-08-24	AUD 32,51	+0,99 %	AUD 32,84	AUD 32,88	AUD 32,04	384,56K
2026-08-21	AUD 32,19	+0,03 %	AUD 32,34	AUD 32,85	AUD 31,16	362,88K
2026-08-20	AUD 32,18	+1,45 %	AUD 31,25	AUD 32,18	AUD 30,82	751,52K
2026-08-19	AUD 31,72	-4,17 %	AUD 31,86	AUD 34,12	AUD 30,77	825,95K
2026-08-18	AUD 33,10	-2,96 %	AUD 33,27	AUD 33,97	AUD 32,68	428,16K
2026-08-17	AUD 34,11	+1,70 %	AUD 33,03	AUD 34,11	AUD 32,91	368,29K
2026-08-14	AUD 33,54	+0,69 %	AUD 33,45	AUD 33,54	AUD 32,87	289,60K
2026-08-13	AUD 33,31	-1,97 %	AUD 34,02	AUD 34,36	AUD 33,25	235,49K
2026-08-12	AUD 33,98	-2,07 %	AUD 34,50	AUD 34,70	AUD 33,64	264,43K
2026-08-11	AUD 34,70	+1,58 %	AUD 33,82	AUD 34,70	AUD 33,82	210,40K
2026-08-10	AUD 34,16	-0,78 %	AUD 34,53	AUD 34,59	AUD 33,87	250,36K
2026-08-07	AUD 34,43	-0,69 %	AUD 34,30	AUD 34,73	AUD 34,15	179,80K
2026-08-06	AUD 34,67	+1,29 %	AUD 34,32	AUD 35,48	AUD 34,32	388,09K
2026-08-05	AUD 34,23	+1,21 %	AUD 33,96	AUD 34,28	AUD 33,94	229,49K
2026-08-04	AUD 33,82	+1,90 %	AUD 33,13	AUD 33,94	AUD 33,13	308,71K
2026-08-03	AUD 33,19	+1,00 %	AUD 32,33	AUD 33,35	AUD 32,29	225,36K
2026-07-31	AUD 32,86	+0,18 %	AUD 32,93	AUD 33,00	AUD 32,43	385,51K
2026-07-30	AUD 32,80	+0,03 %	AUD 32,50	AUD 33,40	AUD 32,50	568,90K
2026-07-29	AUD 32,79	+3,24 %	AUD 32,06	AUD 33,12	AUD 31,99	627,87K
2026-07-28	AUD 31,76	+3,59 %	AUD 30,45	AUD 31,79	AUD 30,28	269,38K
2026-07-27	AUD 30,66	+3,44 %	AUD 30,02	AUD 30,66	AUD 29,82	329,04K
2026-07-24	AUD 29,64	-2,21 %	AUD 30,01	AUD 30,50	AUD 29,59	254,33K
2026-07-23	AUD 30,31	-1,08 %	AUD 30,69	AUD 31,05	AUD 30,31	580,91K
2026-07-22	AUD 30,64	-1,19 %	AUD 30,55	AUD 31,09	AUD 30,44	289,03K
2026-07-21	AUD 31,01	-1,56 %	AUD 31,50	AUD 32,00	AUD 30,57	228,75K
2026-07-20	AUD 31,50	+1,45 %	AUD 31,41	AUD 31,50	AUD 30,55	341,16K
2026-07-17	AUD 31,05	+0,19 %	AUD 31,02	AUD 31,34	AUD 30,89	335,26K
2026-07-16	AUD 30,99	+0,13 %	AUD 30,95	AUD 31,50	AUD 30,79	238,81K
2026-07-15	AUD 30,95	-1,05 %	AUD 31,50	AUD 31,52	AUD 30,95	169,81K
2026-07-14	AUD 31,28	+0,16 %	AUD 31,26	AUD 31,36	AUD 30,84	215,46K
2026-07-13	AUD 31,23	-0,86 %	AUD 31,88	AUD 31,88	AUD 31,07	352,86K
2026-07-10	AUD 31,50	-1,78 %	AUD 31,92	AUD 32,13	AUD 31,40	229,09K
2026-07-09	AUD 32,07	+0,22 %	AUD 32,00	AUD 32,23	AUD 31,49	531,06K
2026-07-08	AUD 32,00	+1,04 %	AUD 31,55	AUD 32,23	AUD 31,45	603,63K
2026-07-07	AUD 31,67	-0,22 %	AUD 31,74	AUD 31,85	AUD 31,39	400,07K
2026-07-06	AUD 31,74	-0,31 %	AUD 31,60	AUD 32,00	AUD 31,39	249,32K
2026-07-03	AUD 31,84	-0,53 %	AUD 31,50	AUD 32,10	AUD 31,33	268,43K
2026-07-02	AUD 32,01	-0,28 %	AUD 31,65	AUD 32,05	AUD 31,37	375,17K
2026-07-01	AUD 32,10	-0,50 %	AUD 32,38	AUD 33,26	AUD 32,07	436,24K
2026-06-30	AUD 32,26	+2,15 %	AUD 31,53	AUD 32,61	AUD 31,52	673,11K
2026-06-29	AUD 31,58	+0,48 %	AUD 31,84	AUD 32,15	AUD 31,50	809,30K
2026-06-26	AUD 31,43	-0,16 %	AUD 31,48	AUD 31,48	AUD 31,19	205,57K
2026-06-25	AUD 31,48	+2,81 %	AUD 31,06	AUD 31,69	AUD 30,79	245,78K
2026-06-24	AUD 30,62	-0,84 %	AUD 31,06	AUD 31,65	AUD 30,62	474,18K
2026-06-23	AUD 30,88	-0,87 %	AUD 31,22	AUD 31,32	AUD 30,67	619,23K
2026-06-22	AUD 31,15	-0,51 %	AUD 31,48	AUD 31,99	AUD 31,15	331,41K
2026-06-19	AUD 31,31	-1,23 %	AUD 31,94	AUD 31,94	AUD 31,13	628,87K
2026-06-18	AUD 31,70	-0,22 %	AUD 31,69	AUD 32,35	AUD 31,42	220,55K
2026-06-17	AUD 31,77	+1,66 %	AUD 31,30	AUD 32,00	AUD 30,00	169,66K
2026-06-16	AUD 31,25	+0,87 %	AUD 30,92	AUD 31,38	AUD 30,56	272,83K
2026-06-15	AUD 30,98	+3,20 %	AUD 30,19	AUD 31,25	AUD 30,14	375,71K
2026-06-12	AUD 30,02	+0,47 %	AUD 30,03	AUD 30,44	AUD 29,66	289,64K
2026-06-11	AUD 29,88	-2,35 %	AUD 30,30	AUD 30,44	AUD 29,49	427,67K
2026-06-10	AUD 30,60	+3,80 %	AUD 29,57	AUD 30,74	AUD 29,51	417,83K
2026-06-09	AUD 29,48	+2,18 %	AUD 29,23	AUD 29,48	AUD 28,67	325,51K
2026-06-05	AUD 28,85	+1,58 %	AUD 28,75	AUD 29,03	AUD 28,37	143,19K
2026-06-04	AUD 28,40	-0,11 %	AUD 27,75	AUD 28,45	AUD 27,75	696,07K
2026-06-03	AUD 28,43	-0,42 %	AUD 28,50	AUD 28,71	AUD 28,16	252,26K
2026-06-02	AUD 28,55	-1,04 %	AUD 28,26	AUD 28,69	AUD 28,07	293,62K
2026-06-01	AUD 28,85	-0,31 %	AUD 28,80	AUD 29,14	AUD 28,58	182,63K
2026-05-29	AUD 28,94	0,00 %	AUD 28,68	AUD 29,22	AUD 28,06	461,71K
2026-05-28	AUD 28,94	-4,14 %	AUD 29,76	AUD 29,84	AUD 28,94	262,14K

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 29,60	-1,92 %	AUD 30,18	AUD 30,35	AUD 29,52	351,40K
2026-09-30	AUD 30,18	+1,21 %	AUD 29,50	AUD 30,31	AUD 29,50	688,11K
2026-09-29	AUD 29,82	-0,33 %	AUD 29,99	AUD 30,09	AUD 29,59	346,03K
2026-09-28	AUD 29,92	-0,27 %	AUD 29,75	AUD 30,06	AUD 29,61	262,34K
2026-09-25	AUD 30,00	-1,83 %	AUD 30,30	AUD 30,60	AUD 29,70	266,28K
2026-09-24	AUD 30,56	+2,10 %	AUD 29,41	AUD 30,67	AUD 29,30	223,87K
2026-09-23	AUD 29,93	+1,87 %	AUD 29,50	AUD 30,24	AUD 29,25	365,66K
2026-09-22	AUD 29,38	-0,07 %	AUD 29,60	AUD 29,66	AUD 28,91	459,82K
2026-09-21	AUD 29,40	-1,11 %	AUD 29,53	AUD 29,94	AUD 29,16	446,17K
2026-09-18	AUD 29,73	-1,88 %	AUD 30,42	AUD 30,49	AUD 29,55	731,97K
2026-09-17	AUD 30,30	-0,33 %	AUD 30,39	AUD 30,69	AUD 30,17	619,68K
2026-09-16	AUD 30,40	-0,20 %	AUD 30,27	AUD 30,88	AUD 30,18	418,66K
2026-09-15	AUD 30,46	+0,30 %	AUD 30,82	AUD 30,88	AUD 30,27	333,81K
2026-09-14	AUD 30,37	-0,82 %	AUD 30,77	AUD 30,77	AUD 30,33	351,71K
2026-09-11	AUD 30,62	-2,20 %	AUD 30,99	AUD 31,09	AUD 30,25	384,51K
2026-09-10	AUD 31,31	-1,01 %	AUD 31,12	AUD 31,47	AUD 30,88	247,22K
2026-09-09	AUD 31,63	-0,06 %	AUD 31,52	AUD 31,64	AUD 31,34	218,97K
2026-09-08	AUD 31,65	-1,31 %	AUD 32,01	AUD 32,07	AUD 31,56	309,84K
2026-09-07	AUD 32,07	+1,01 %	AUD 31,59	AUD 32,16	AUD 31,45	160,79K
2026-09-04	AUD 31,75	+1,08 %	AUD 31,40	AUD 31,81	AUD 31,02	363,88K
2026-09-03	AUD 31,41	-2,12 %	AUD 31,80	AUD 32,22	AUD 31,12	888,67K
2026-09-02	AUD 32,09	-2,90 %	AUD 32,60	AUD 32,64	AUD 31,88	608,30K
2026-09-01	AUD 33,05	+1,94 %	AUD 32,12	AUD 33,25	AUD 31,90	254,89K
2026-08-31	AUD 32,42	+0,59 %	AUD 32,23	AUD 32,75	AUD 31,91	754,49K
2026-08-28	AUD 32,23	-1,32 %	AUD 31,75	AUD 32,81	AUD 31,75	267,45K
2026-08-27	AUD 32,66	-2,51 %	AUD 33,77	AUD 33,77	AUD 32,66	333,54K
2026-08-26	AUD 33,50	+1,98 %	AUD 32,91	AUD 33,50	AUD 32,46	627,20K
2026-08-25	AUD 32,85	+1,05 %	AUD 32,65	AUD 33,05	AUD 32,43	398,55K
2026-08-24	AUD 32,51	+0,99 %	AUD 32,84	AUD 32,88	AUD 32,04	384,56K
2026-08-21	AUD 32,19	+0,03 %	AUD 32,34	AUD 32,85	AUD 31,16	362,88K
2026-08-20	AUD 32,18	+1,45 %	AUD 31,25	AUD 32,18	AUD 30,82	751,52K
2026-08-19	AUD 31,72	-4,17 %	AUD 31,86	AUD 34,12	AUD 30,77	825,95K
2026-08-18	AUD 33,10	-2,96 %	AUD 33,27	AUD 33,97	AUD 32,68	428,16K
2026-08-17	AUD 34,11	+1,70 %	AUD 33,03	AUD 34,11	AUD 32,91	368,29K
2026-08-14	AUD 33,54	+0,69 %	AUD 33,45	AUD 33,54	AUD 32,87	289,60K
2026-08-13	AUD 33,31	-1,97 %	AUD 34,02	AUD 34,36	AUD 33,25	235,49K
2026-08-12	AUD 33,98	-2,07 %	AUD 34,50	AUD 34,70	AUD 33,64	264,43K
2026-08-11	AUD 34,70	+1,58 %	AUD 33,82	AUD 34,70	AUD 33,82	210,40K
2026-08-10	AUD 34,16	-0,78 %	AUD 34,53	AUD 34,59	AUD 33,87	250,36K
2026-08-07	AUD 34,43	-0,69 %	AUD 34,30	AUD 34,73	AUD 34,15	179,80K
2026-08-06	AUD 34,67	+1,29 %	AUD 34,32	AUD 35,48	AUD 34,32	388,09K
2026-08-05	AUD 34,23	+1,21 %	AUD 33,96	AUD 34,28	AUD 33,94	229,49K
2026-08-04	AUD 33,82	+1,90 %	AUD 33,13	AUD 33,94	AUD 33,13	308,71K
2026-08-03	AUD 33,19	+1,00 %	AUD 32,33	AUD 33,35	AUD 32,29	225,36K
2026-07-31	AUD 32,86	+0,18 %	AUD 32,93	AUD 33,00	AUD 32,43	385,51K
2026-07-30	AUD 32,80	+0,03 %	AUD 32,50	AUD 33,40	AUD 32,50	568,90K
2026-07-29	AUD 32,79	+3,24 %	AUD 32,06	AUD 33,12	AUD 31,99	627,87K
2026-07-28	AUD 31,76	+3,59 %	AUD 30,45	AUD 31,79	AUD 30,28	269,38K
2026-07-27	AUD 30,66	+3,44 %	AUD 30,02	AUD 30,66	AUD 29,82	329,04K
2026-07-24	AUD 29,64	-2,21 %	AUD 30,01	AUD 30,50	AUD 29,59	254,33K
2026-07-23	AUD 30,31	-1,08 %	AUD 30,69	AUD 31,05	AUD 30,31	580,91K
2026-07-22	AUD 30,64	-1,19 %	AUD 30,55	AUD 31,09	AUD 30,44	289,03K
2026-07-21	AUD 31,01	-1,56 %	AUD 31,50	AUD 32,00	AUD 30,57	228,75K
2026-07-20	AUD 31,50	+1,45 %	AUD 31,41	AUD 31,50	AUD 30,55	341,16K
2026-07-17	AUD 31,05	+0,19 %	AUD 31,02	AUD 31,34	AUD 30,89	335,26K
2026-07-16	AUD 30,99	+0,13 %	AUD 30,95	AUD 31,50	AUD 30,79	238,81K
2026-07-15	AUD 30,95	-1,05 %	AUD 31,50	AUD 31,52	AUD 30,95	169,81K
2026-07-14	AUD 31,28	+0,16 %	AUD 31,26	AUD 31,36	AUD 30,84	215,46K
2026-07-13	AUD 31,23	-0,86 %	AUD 31,88	AUD 31,88	AUD 31,07	352,86K
2026-07-10	AUD 31,50	-1,78 %	AUD 31,92	AUD 32,13	AUD 31,40	229,09K
2026-07-09	AUD 32,07	+0,22 %	AUD 32,00	AUD 32,23	AUD 31,49	531,06K
2026-07-08	AUD 32,00	+1,04 %	AUD 31,55	AUD 32,23	AUD 31,45	603,63K
2026-07-07	AUD 31,67	-0,22 %	AUD 31,74	AUD 31,85	AUD 31,39	400,07K
2026-07-06	AUD 31,74	-0,31 %	AUD 31,60	AUD 32,00	AUD 31,39	249,32K
2026-07-03	AUD 31,84	-0,53 %	AUD 31,50	AUD 32,10	AUD 31,33	268,43K
2026-07-02	AUD 32,01	-0,28 %	AUD 31,65	AUD 32,05	AUD 31,37	375,17K
2026-07-01	AUD 32,10	-0,50 %	AUD 32,38	AUD 33,26	AUD 32,07	436,24K
2026-06-30	AUD 32,26	+2,15 %	AUD 31,53	AUD 32,61	AUD 31,52	673,11K
2026-06-29	AUD 31,58	+0,48 %	AUD 31,84	AUD 32,15	AUD 31,50	809,30K
2026-06-26	AUD 31,43	-0,16 %	AUD 31,48	AUD 31,48	AUD 31,19	205,57K
2026-06-25	AUD 31,48	+2,81 %	AUD 31,06	AUD 31,69	AUD 30,79	245,78K
2026-06-24	AUD 30,62	-0,84 %	AUD 31,06	AUD 31,65	AUD 30,62	474,18K
2026-06-23	AUD 30,88	-0,87 %	AUD 31,22	AUD 31,32	AUD 30,67	619,23K
2026-06-22	AUD 31,15	-0,51 %	AUD 31,48	AUD 31,99	AUD 31,15	331,41K
2026-06-19	AUD 31,31	-1,23 %	AUD 31,94	AUD 31,94	AUD 31,13	628,87K
2026-06-18	AUD 31,70	-0,22 %	AUD 31,69	AUD 32,35	AUD 31,42	220,55K
2026-06-17	AUD 31,77	+1,66 %	AUD 31,30	AUD 32,00	AUD 30,00	169,66K
2026-06-16	AUD 31,25	+0,87 %	AUD 30,92	AUD 31,38	AUD 30,56	272,83K
2026-06-15	AUD 30,98	+3,20 %	AUD 30,19	AUD 31,25	AUD 30,14	375,71K
2026-06-12	AUD 30,02	+0,47 %	AUD 30,03	AUD 30,44	AUD 29,66	289,64K
2026-06-11	AUD 29,88	-2,35 %	AUD 30,30	AUD 30,44	AUD 29,49	427,67K
2026-06-10	AUD 30,60	+3,80 %	AUD 29,57	AUD 30,74	AUD 29,51	417,83K
2026-06-09	AUD 29,48	+2,18 %	AUD 29,23	AUD 29,48	AUD 28,67	325,51K
2026-06-05	AUD 28,85	+1,58 %	AUD 28,75	AUD 29,03	AUD 28,37	143,19K
2026-06-04	AUD 28,40	-0,11 %	AUD 27,75	AUD 28,45	AUD 27,75	696,07K
2026-06-03	AUD 28,43	-0,42 %	AUD 28,50	AUD 28,71	AUD 28,16	252,26K
2026-06-02	AUD 28,55	-1,04 %	AUD 28,26	AUD 28,69	AUD 28,07	293,62K
2026-06-01	AUD 28,85	-0,31 %	AUD 28,80	AUD 29,14	AUD 28,58	182,63K
2026-05-29	AUD 28,94	0,00 %	AUD 28,68	AUD 29,22	AUD 28,06	461,71K
2026-05-28	AUD 28,94	-4,14 %	AUD 29,76	AUD 29,84	AUD 28,94	262,14K