Breville Group Limited BRG

ASX · Australia · Consumer Durables

AUD 29.89+0.29 (+0.96%)

Market open· Oct 2, 2026, 3:08 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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