Canada markets closed

Breville Group Limited (BRG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
25.43-0.31 (-1.20%)
At close: 04:10PM AEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.3025.5525.1925.4325.43150,661
Apr 24, 202425.7726.0925.6625.7425.74161,533
Apr 23, 202425.2025.7524.1725.6825.68153,422
Apr 22, 202425.1525.3124.8625.2625.26186,019
Apr 19, 202424.9324.9323.9424.3124.31456,910
Apr 18, 202425.3325.8725.1325.2925.29162,089
Apr 17, 202425.5625.9825.4925.6525.65150,300
Apr 16, 202425.7426.0125.4825.5625.56145,490
Apr 15, 202426.1626.6526.0026.1726.17174,853
Apr 12, 202426.5327.0526.5026.7826.78155,096
Apr 11, 202426.2826.7526.2426.7126.71125,104
Apr 10, 202426.7227.0426.4726.6926.6998,107
Apr 09, 202426.2726.6126.0626.5626.56130,685
Apr 08, 202426.2426.4725.8826.1926.19114,927
Apr 05, 202425.8526.1225.7526.0326.0389,757
Apr 04, 202426.2226.3725.8926.1326.13171,515
Apr 03, 202426.9026.9525.7625.9725.97228,849
Apr 02, 202427.5727.6127.2227.2327.23267,392
Mar 28, 202427.4727.5827.1227.4927.49204,024
Mar 27, 202427.0027.3326.8727.2827.28240,479
Mar 26, 202426.1227.2626.0327.1527.15241,425
Mar 25, 202425.9026.3425.7526.2826.28831,523
Mar 22, 202426.5026.6225.8325.8325.83245,100
Mar 21, 202426.8027.1526.5726.7526.75514,290
Mar 20, 202427.1528.3626.9327.0027.00331,734
Mar 19, 202428.1128.3327.0227.1927.19161,223
Mar 18, 202427.9128.2027.3828.1128.11144,764
Mar 15, 202428.3228.4527.3327.4427.44384,984
Mar 14, 202427.9028.7327.5628.6928.69335,209
Mar 14, 20240.16 Dividend
Mar 13, 202428.2128.7728.1128.4428.28311,403
Mar 12, 202427.5128.0727.5028.0427.88168,285
Mar 11, 202427.3227.8026.8627.5427.39104,361
Mar 08, 202427.4427.9926.9127.7827.62191,986
Mar 07, 202427.0827.3026.7427.1627.01155,915
Mar 06, 202426.8827.1426.5127.0326.88161,037
Mar 05, 202427.0027.0926.5227.0026.85360,315
Mar 04, 202426.3526.6526.0226.5726.42252,361
Mar 01, 202427.6027.7026.2926.4826.33197,101
Feb 29, 202427.2827.6826.8227.3327.18223,378
Feb 28, 202427.5027.5326.6527.1326.9896,803
Feb 27, 202426.9027.5026.8027.4627.31113,749
Feb 26, 202426.8227.5026.8227.0226.87207,120
Feb 23, 202427.2127.8126.6526.8226.67171,944
Feb 22, 202427.7127.7127.0227.1627.01195,507
Feb 21, 202427.2128.2027.0827.2327.08391,805
Feb 20, 202426.1427.2626.1227.2627.11222,739
Feb 19, 202425.9926.3525.8626.1425.99223,506
Feb 16, 202426.3126.6826.0126.2926.14317,863
Feb 15, 202424.9926.1824.9925.9125.76345,224
Feb 14, 202424.6024.9224.3824.9224.78908,854
Feb 13, 202425.8025.8023.7225.0024.862,414,684
Feb 12, 202426.6427.6926.5727.3227.17249,346
Feb 09, 202427.4227.4226.9527.1727.02127,289
Feb 08, 202427.1427.1426.8127.0126.8697,807
Feb 07, 202427.0127.4226.7426.9626.81155,752
Feb 06, 202426.2026.5225.8326.5026.35164,361
Feb 05, 202426.7926.7926.1426.3026.15233,940
Feb 02, 202426.6027.0526.4126.9126.76228,375
Feb 01, 202427.7127.7726.6026.6026.45326,236
Jan 31, 202427.2727.4526.5827.3427.19303,659
Jan 30, 202427.4527.6427.1627.2427.09275,870
Jan 29, 202427.1927.2326.7427.2127.06105,696
Jan 25, 202426.6226.7425.7326.6526.50138,271
Jan 24, 202427.0527.0526.2826.4026.25128,237
Jan 23, 202427.1327.2426.8727.0526.90100,538
Jan 22, 202426.9027.1326.4027.0726.92111,082
Jan 19, 202426.3526.7526.3526.5626.41117,007
Jan 18, 202425.8426.2525.6026.1425.99166,282
Jan 17, 202426.2426.5025.8226.0525.90210,522
Jan 16, 202426.5126.6026.2026.2426.0958,230
Jan 15, 202426.9527.0626.6526.9626.8117,732
Jan 12, 202426.7126.7426.4726.5926.44155,780
Jan 11, 202426.9027.1426.7726.9926.8470,084
Jan 10, 202426.3126.6826.1126.6126.46160,485
Jan 09, 202426.2026.4726.1026.3026.15107,923
Jan 08, 202425.4725.7725.2725.7225.58119,708
Jan 05, 202425.7825.8425.3825.4725.3394,718
Jan 04, 202426.2026.2025.6525.7025.56135,313
Jan 03, 202426.5926.7226.1526.3026.15132,449
Jan 02, 202427.1827.2826.8626.9726.82109,510
Dec 29, 202327.3227.4127.0527.2327.0877,728
Dec 28, 202326.9327.2926.7327.2927.14131,055
Dec 27, 202326.8027.0026.6726.7826.63104,269
Dec 22, 202326.4826.6426.2726.4826.33171,657
Dec 21, 202326.7726.7726.0026.4126.26238,635
Dec 20, 202326.9527.0526.7726.8126.66260,080
Dec 19, 202326.5926.7926.2426.6826.53185,173
Dec 18, 202326.3027.0726.1326.5726.42292,846
Dec 15, 202326.3326.8026.1226.3726.22493,431
Dec 14, 202325.4826.2924.7526.0725.92489,396
Dec 13, 202324.6825.2524.6825.1525.01250,027
Dec 12, 202324.9525.2724.8425.1625.02180,025
Dec 11, 202324.7325.0624.6224.8724.73104,698
Dec 08, 202324.4124.8124.4124.7324.59109,309
Dec 07, 202324.1024.7424.0724.5624.42508,710
Dec 06, 202324.0424.4223.8524.2124.07383,157
Dec 05, 202324.1924.3223.6723.9823.85101,939
Dec 04, 202324.2624.6624.0624.1924.05320,349
Dec 01, 202323.7124.0823.0923.7823.65340,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...