Breville Group Limited (ASX:BRG)
Australia
· Delayed Price · Currency is AUD 29.42
-0.48 (-1.61%)
At close: Dec 5, 2025
Breville Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.86 | 29.86 | 28.95 | 29.42 | 29.42 | -1.61% | 265,015 |
| Dec 4, 2025 | 29.95 | 30.59 | 29.68 | 29.90 | 29.90 | -0.30% | 315,676 |
| Dec 3, 2025 | 29.50 | 29.99 | 29.25 | 29.99 | 29.99 | 1.97% | 282,445 |
| Dec 2, 2025 | 30.16 | 30.53 | 29.33 | 29.41 | 29.41 | -3.64% | 361,468 |
| Dec 1, 2025 | 30.28 | 31.04 | 30.17 | 30.52 | 30.52 | -1.36% | 276,410 |
| Nov 28, 2025 | 31.25 | 31.30 | 30.77 | 30.94 | 30.94 | -0.13% | 678,247 |
| Nov 27, 2025 | 30.87 | 31.22 | 30.68 | 30.98 | 30.98 | -0.13% | 321,501 |
| Nov 26, 2025 | 30.70 | 31.30 | 30.68 | 31.02 | 31.02 | 1.94% | 263,412 |
| Nov 25, 2025 | 30.36 | 31.09 | 30.22 | 30.43 | 30.43 | -0.91% | 268,958 |
| Nov 24, 2025 | 30.65 | 31.00 | 30.61 | 30.71 | 30.71 | 0.85% | 190,006 |
| Nov 21, 2025 | 30.21 | 30.63 | 29.80 | 30.45 | 30.45 | -0.72% | 207,282 |
| Nov 20, 2025 | 30.41 | 30.92 | 30.41 | 30.67 | 30.67 | 0.92% | 188,225 |
| Nov 19, 2025 | 30.66 | 31.04 | 30.39 | 30.39 | 30.39 | -1.07% | 317,817 |
| Nov 18, 2025 | 31.05 | 31.35 | 30.52 | 30.72 | 30.72 | -1.32% | 839,296 |
| Nov 17, 2025 | 30.96 | 31.27 | 30.61 | 31.13 | 31.13 | 0.42% | 245,737 |
| 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 |