Breville Group Ltd (BRG.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -0.5% vs the 50-day and +0.9% vs the 200-day average, 13.3% below the 52-week high and +21.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Breville Group Ltd trades 0.5% below its 50-day and 0.9% above its 200-day moving average. (as of 2026-11-02)

Breville designs, develops and distributes small kitchen and household appliances, sold under names including Breville, Sage, Kambrook and Baratza, alongside licensed distribution of Nespresso machines. Its range spans coffee equipment, cooking appliances, and other household items such as kettles, irons and heaters, sold across the Americas, Asia Pacific, Europe, the Middle East and Africa.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BRG.AU overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	31.00	31.05	30.23	31.02	+0.81%	418,834
2026-11-02	31.21	31.45	30.47	30.77	+0.62%	440,318
2026-10-30	31.25	31.63	30.46	30.58	-0.16%	714,746
2026-10-29	30.63	31.78	30.03	30.63	+0.56%	345,647
2026-10-28	30.84	30.95	30.28	30.46	-0.07%	184,149
2026-10-27	31.04	31.85	30.35	30.48	-1.65%	391,146
2026-10-26	31.14	31.17	30.64	30.99	-0.90%	320,873
2026-10-23	31.92	31.92	31.27	31.27	-1.01%	318,040
2026-10-22	31.29	31.84	31.01	31.59	+0.41%	155,094
2026-10-21	31.70	32.05	31.24	31.46	+0.74%	211,965
2026-10-20	31.13	31.41	31.00	31.23	-0.89%	272,776
2026-10-19	31.30	31.59	31.09	31.51	+0.61%	178,691
2026-10-16	30.79	31.32	30.45	31.32	+1.75%	551,444
2026-10-15	30.93	31.04	30.12	30.78	-0.26%	308,618
2026-10-14	31.26	31.50	30.65	30.86	-1.25%	271,493
2026-10-13	31.39	31.60	31.11	31.25	-0.38%	234,218
2026-10-12	31.04	31.42	30.42	31.37	+0.97%	164,363
2026-10-09	30.57	31.17	30.33	31.07	+2.27%	294,258
2026-10-08	29.65	30.46	29.65	30.38	+1.54%	283,936
2026-10-07	29.99	30.00	29.61	29.92	-0.23%	241,003
2026-10-06	30.46	30.55	29.80	29.99	-1.54%	359,947
2026-10-05	30.25	30.49	30.12	30.46	+1.40%	144,788
2026-10-02	29.59	30.34	29.34	30.04	+1.49%	394,865
2026-10-01	30.18	30.36	29.52	29.60	-1.92%	351,397
2026-09-30	29.50	30.31	29.50	30.18	+1.21%	688,108
2026-09-29	29.99	30.09	29.59	29.82	-0.33%	346,028
2026-09-28	29.75	30.06	29.61	29.92	-0.27%	262,344
2026-09-25	30.30	30.60	29.70	30.00	-1.83%	266,278
2026-09-24	29.41	30.67	29.30	30.56	+2.10%	223,872
2026-09-23	29.50	30.23	29.25	29.93	+1.87%	365,657
2026-09-22	29.60	29.66	28.91	29.38	-0.07%	459,822
2026-09-21	29.53	29.94	29.16	29.40	-1.11%	446,172
2026-09-18	30.42	30.49	29.55	29.73	-1.88%	731,969
2026-09-17	30.39	30.69	30.17	30.30	-0.33%	619,680
2026-09-16	30.27	30.88	30.18	30.40	-0.20%	418,655
2026-09-15	30.82	30.88	30.27	30.46	+0.30%	333,805
2026-09-14	30.77	30.77	30.33	30.37	-0.82%	351,714
2026-09-11	30.99	31.09	30.25	30.62	-2.20%	384,506
2026-09-10	31.12	31.47	30.88	31.31	-1.01%	247,217
2026-09-09	31.52	31.64	31.34	31.63	-0.06%	218,972
2026-09-08	32.01	32.07	31.56	31.65	-1.31%	309,835
2026-09-07	31.59	32.16	31.45	32.07	+1.01%	160,793
2026-09-04	31.40	31.80	31.02	31.75	+1.08%	363,881
2026-09-03	31.80	32.22	31.12	31.41	-2.12%	888,666
2026-09-02	32.60	32.64	31.88	32.09	-2.90%	608,296
2026-09-01	32.12	33.25	31.90	33.05	+1.94%	254,887
2026-08-31	32.23	32.75	31.91	32.42	+0.59%	754,491
2026-08-28	31.75	32.81	31.75	32.23	-1.32%	267,450
2026-08-27	33.77	33.77	32.66	32.66	-2.51%	333,539
2026-08-26	32.91	33.50	32.46	33.50	+1.98%	627,204
2026-08-25	32.65	33.05	32.43	32.85	+1.05%	398,546
2026-08-24	32.84	32.88	32.04	32.51	+0.99%	384,557
2026-08-21	32.34	32.85	31.16	32.19	+0.03%	362,879
2026-08-20	31.25	32.18	30.82	32.18	+1.45%	751,518
2026-08-19	31.86	34.12	30.77	31.72	-4.17%	825,947
2026-08-18	33.27	33.97	32.68	33.10	-2.96%	428,162
2026-08-17	33.03	34.11	32.91	34.11	+1.70%	368,287
2026-08-14	33.45	33.54	32.87	33.54	+0.69%	289,596
2026-08-13	34.02	34.36	33.25	33.31	-1.97%	235,491
2026-08-12	34.50	34.70	33.64	33.98	-2.07%	264,431
2026-08-11	33.82	34.70	33.82	34.70	+1.58%	210,404
2026-08-10	34.53	34.59	33.87	34.16	-0.78%	250,360
2026-08-07	34.30	34.73	34.15	34.43	-0.69%	179,798
2026-08-06	34.32	35.48	34.32	34.67	+1.29%	388,088
2026-08-05	33.96	34.28	33.94	34.23	+1.21%	229,486
2026-08-04	33.13	33.94	33.13	33.82	+1.90%	308,711
2026-08-03	32.33	33.35	32.29	33.19	+1.00%	225,363
2026-07-31	32.93	33.00	32.43	32.86	+0.18%	385,505
2026-07-30	32.50	33.40	32.50	32.80	+0.03%	568,904
2026-07-29	32.06	33.12	31.98	32.79	+3.24%	627,866
2026-07-28	30.45	31.79	30.29	31.76	+3.59%	269,378
2026-07-27	30.02	30.66	29.82	30.66	+3.44%	329,041
2026-07-24	30.01	30.50	29.59	29.64	-2.21%	254,328
2026-07-23	30.69	31.05	30.31	30.31	-1.08%	580,906
2026-07-22	30.55	31.09	30.44	30.64	-1.19%	289,030
2026-07-21	31.50	32.00	30.57	31.01	-1.56%	228,746
2026-07-20	31.41	31.50	30.55	31.50	+1.45%	341,156
2026-07-17	31.02	31.34	30.89	31.05	+0.19%	335,260
2026-07-16	30.95	31.50	30.79	30.99	+0.13%	238,808
2026-07-15	31.50	31.52	30.95	30.95	-1.05%	169,814
2026-07-14	31.26	31.36	30.84	31.28	+0.16%	215,463
2026-07-13	31.88	31.88	31.07	31.23	-0.86%	352,859
2026-07-10	31.92	32.13	31.40	31.50	-1.78%	229,093
2026-07-09	32.00	32.23	31.49	32.07	+0.22%	531,061
2026-07-08	31.55	32.23	31.45	32.00	+1.04%	603,634
2026-07-07	31.74	31.85	31.39	31.67	-0.22%	400,065
2026-07-06	31.60	32.00	31.39	31.74	-0.31%	249,317
2026-07-03	31.50	32.10	31.33	31.84	-0.53%	268,429
2026-07-02	31.65	32.05	31.37	32.01	-0.28%	375,170
2026-07-01	32.38	33.26	32.07	32.10	-0.50%	436,242
2026-06-30	31.53	32.61	31.52	32.26	+2.15%	673,107
2026-06-29	31.84	32.15	31.50	31.58	+0.48%	809,298
2026-06-26	31.48	31.48	31.19	31.43	-0.16%	205,572
2026-06-25	31.06	31.69	30.79	31.48	+2.81%	245,778
2026-06-24	31.06	31.65	30.62	30.62	-0.84%	474,178
2026-06-23	31.22	31.32	30.67	30.88	-0.87%	619,229
2026-06-22	31.48	31.98	31.15	31.15	-0.51%	331,409
2026-06-19	31.94	31.94	31.13	31.31	-1.23%	628,866
2026-06-18	31.69	32.35	31.41	31.70	-0.22%	220,549
2026-06-17	31.30	32.00	30.00	31.77	+1.66%	169,656
2026-06-16	30.92	31.38	30.56	31.25	+0.87%	272,832
2026-06-15	30.19	31.25	30.14	30.98	+3.20%	375,713
2026-06-12	30.03	30.44	29.66	30.02	+0.47%	289,639
2026-06-11	30.30	30.44	29.49	29.88	-2.35%	427,674
2026-06-10	29.57	30.74	29.52	30.60	+3.80%	417,825
2026-06-09	29.23	29.48	28.67	29.48	+2.18%	325,512
2026-06-05	28.75	29.03	28.37	28.85	+1.58%	143,192
2026-06-04	27.75	28.45	27.75	28.40	-0.11%	696,068
2026-06-03	28.50	28.71	28.16	28.43	-0.42%	252,261
2026-06-02	28.26	28.69	28.07	28.55	-1.04%	293,624
2026-06-01	28.80	29.14	28.58	28.85	-0.31%	182,626
2026-05-29	28.68	29.22	28.06	28.94	+0.00%	461,710
2026-05-28	29.76	29.84	28.94	28.94	-4.14%	262,139
2026-05-27	29.53	30.19	29.15	30.19	+2.10%	310,469
2026-05-26	29.11	29.70	28.89	29.57	+1.48%	386,182
2026-05-25	28.80	29.79	28.77	29.14	+0.48%	236,033
2026-05-22	29.46	29.51	28.90	29.00	+0.59%	234,320
2026-05-21	29.51	29.63	28.82	28.83	+0.03%	830,233
2026-05-20	29.11	29.58	28.50	28.82	-1.44%	800,605
2026-05-19	29.30	29.33	28.82	29.24	+0.83%	346,085
2026-05-18	29.25	29.48	28.72	29.00	-0.89%	330,427
2026-05-15	28.68	29.34	28.00	29.26	+3.21%	335,278
2026-05-14	28.61	28.83	28.03	28.35	-2.51%	601,915
2026-05-13	27.88	29.08	27.66	29.08	+4.19%	379,323
2026-05-12	28.11	28.28	27.43	27.91	-1.38%	317,108
2026-05-11	27.70	28.50	27.26	28.30	+1.51%	256,167
2026-05-08	27.53	28.01	27.16	27.88	+0.29%	385,349
2026-05-07	27.88	28.51	27.45	27.80	+0.04%	1,480,365
2026-05-06	28.80	28.85	27.79	27.79	-2.70%	469,646
2026-05-05	28.61	29.69	28.50	28.56	-3.19%	272,012
2026-05-04	29.70	30.16	29.37	29.50	-0.57%	371,869
2026-05-01	30.43	30.55	29.67	29.67	-0.90%	257,619
2026-04-30	30.00	30.64	29.94	29.94	-0.86%	355,859
2026-04-29	30.20	30.70	29.98	30.20	-1.63%	291,870
2026-04-28	31.51	31.64	30.64	30.70	-2.20%	295,941
2026-04-27	30.67	31.84	30.67	31.39	+2.35%	287,155
2026-04-24	30.45	30.93	30.11	30.67	+0.10%	596,318
2026-04-23	29.72	30.64	29.41	30.64	+3.41%	744,021
2026-04-22	29.45	29.87	28.46	29.63	+0.61%	463,870
2026-04-21	29.55	29.59	29.16	29.45	+0.48%	284,369
2026-04-20	29.20	29.50	28.85	29.31	+1.81%	227,383
2026-04-17	28.00	28.79	27.97	28.79	+3.19%	327,656
2026-04-16	27.53	27.96	26.92	27.90	+0.69%	475,153
2026-04-15	28.12	28.29	27.43	27.71	-0.29%	330,039
2026-04-14	27.89	28.41	27.48	27.79	-0.25%	135,114
2026-04-13	28.08	28.32	27.57	27.86	-1.38%	272,286
2026-04-10	28.15	28.44	27.90	28.25	+0.28%	206,926
2026-04-09	28.33	28.55	28.10	28.17	-2.32%	205,253
2026-04-08	28.44	29.21	28.44	28.84	+4.76%	364,628
2026-04-07	27.28	28.07	27.18	27.53	+2.42%	242,276
2026-04-02	28.24	28.24	26.73	26.88	-3.07%	289,780
2026-04-01	26.61	27.73	26.58	27.73	+5.28%	546,140
2026-03-31	25.75	26.90	25.55	26.34	+1.50%	475,952
2026-03-30	25.57	25.95	25.41	25.95	-1.26%	483,623
2026-03-27	26.39	26.59	25.97	26.28	-0.98%	244,455
2026-03-26	26.59	27.19	26.45	26.54	-2.17%	210,733
2026-03-25	26.74	27.31	26.08	27.13	+4.23%	229,697
2026-03-24	27.87	27.87	25.68	26.03	-0.08%	293,309
2026-03-23	25.61	26.32	25.54	26.05	-0.61%	231,217
2026-03-20	27.79	27.88	26.21	26.21	-3.68%	628,803
2026-03-19	27.14	27.67	26.51	27.21	-2.72%	360,571
2026-03-18	27.50	27.97	27.29	27.97	+2.94%	992,841
2026-03-17	27.70	27.94	27.17	27.17	-2.44%	605,963
2026-03-16	27.30	28.19	27.18	27.85	+1.27%	400,080
2026-03-13	27.60	28.03	27.10	27.50	+0.22%	161,653
2026-03-12	28.30	28.35	27.43	27.44	-4.02%	865,158
2026-03-11	29.00	29.41	27.95	28.59	-2.32%	417,777
2026-03-10	29.75	29.86	28.94	29.27	+0.52%	226,458
2026-03-09	28.32	29.17	27.92	29.12	-1.25%	355,683
2026-03-06	28.59	29.72	28.59	29.49	+1.13%	253,453
2026-03-05	29.51	30.07	29.14	29.16	+0.10%	269,866
2026-03-04	30.89	31.07	29.02	29.13	-3.38%	548,641
2026-03-03	31.44	31.79	29.91	30.15	-3.89%	480,332
2026-03-02	30.82	31.96	30.82	31.37	-1.69%	359,154
2026-02-27	32.20	32.69	31.87	31.91	+0.66%	274,122
2026-02-26	30.58	32.04	30.50	31.70	+3.66%	454,346
2026-02-25	30.82	31.13	30.26	30.58	-0.81%	382,754
2026-02-24	31.60	31.87	30.72	30.83	-2.28%	544,816
2026-02-23	32.90	33.27	31.55	31.55	-3.22%	256,776
2026-02-20	32.28	33.13	31.91	32.60	+0.68%	202,844
2026-02-19	32.50	33.00	31.71	32.38	+0.03%	449,406
2026-02-18	31.48	32.49	31.23	32.37	+2.86%	308,876
2026-02-17	32.22	32.64	31.40	31.47	-2.66%	291,529
2026-02-16	31.96	32.97	31.09	32.33	+1.60%	469,861
2026-02-13	34.66	35.35	31.82	31.82	-6.44%	1,688,502
2026-02-12	33.44	34.61	31.24	34.01	+1.70%	951,082
2026-02-11	33.52	33.99	32.54	33.44	+1.67%	478,394
2026-02-10	31.74	33.10	31.74	32.89	+1.83%	386,456
2026-02-09	31.00	32.36	30.84	32.30	+3.49%	433,794
2026-02-06	31.77	32.00	30.79	31.21	-2.71%	291,253
2026-02-05	32.22	32.55	31.79	32.08	+0.82%	253,142
2026-02-04	31.87	32.10	30.96	31.82	-1.30%	309,976
2026-02-03	32.36	32.69	31.94	32.24	+1.45%	265,527
2026-02-02	31.95	32.34	31.55	31.78	-1.30%	819,875
2026-01-30	31.99	32.80	31.99	32.20	+1.61%	411,339
2026-01-29	31.76	31.77	30.77	31.69	+1.83%	308,464
2026-01-28	31.20	31.45	30.70	31.12	-0.64%	340,220
2026-01-27	31.03	31.43	30.69	31.32	+1.13%	168,358
2026-01-23	31.39	31.59	30.97	30.97	-1.34%	361,306
2026-01-22	30.44	31.98	30.30	31.39	+4.22%	533,318
2026-01-21	30.48	30.74	30.09	30.12	-2.18%	399,134
2026-01-20	30.45	30.96	30.39	30.79	-0.81%	125,504
2026-01-19	31.21	31.29	30.77	31.04	-0.80%	63,974
2026-01-16	30.18	31.37	30.18	31.29	+1.46%	179,033
2026-01-15	30.20	31.30	29.85	30.84	+0.42%	134,196
2026-01-14	29.70	30.76	29.70	30.71	+2.71%	140,958
2026-01-13	30.38	30.84	29.82	29.90	-2.70%	243,013
2026-01-12	30.00	30.94	30.00	30.73	+1.96%	105,146
2026-01-09	30.40	30.83	30.14	30.14	-0.40%	262,683
2026-01-08	29.29	30.35	29.13	30.26	+2.65%	373,665
2026-01-07	29.25	29.69	29.15	29.48	+0.65%	102,211
2026-01-06	29.97	30.05	29.03	29.29	-1.08%	157,749
2026-01-05	29.94	29.94	29.19	29.61	-1.10%	207,403
2026-01-02	29.51	30.00	29.50	29.94	+1.59%	101,528
2025-12-31	29.64	29.75	29.32	29.47	-0.57%	125,064
2025-12-30	29.55	29.82	29.48	29.64	+0.10%	126,094
2025-12-29	29.84	29.84	29.36	29.61	-0.77%	98,442
2025-12-24	29.39	29.84	29.05	29.84	+0.30%	149,290
2025-12-23	29.30	29.91	29.30	29.75	+0.98%	167,344
2025-12-22	28.93	29.73	28.93	29.46	+1.83%	245,913
2025-12-19	29.64	29.70	28.85	28.93	-1.87%	894,328
2025-12-18	29.08	29.76	29.00	29.48	+0.41%	418,187
2025-12-17	29.33	30.07	29.07	29.36	-1.21%	295,580
2025-12-16	28.50	30.05	28.50	29.72	+0.27%	732,495
2025-12-15	29.18	29.84	28.71	29.64	+2.42%	260,782
2025-12-12	28.75	29.31	28.32	28.94	+1.51%	1,153,686
2025-12-11	29.34	29.62	28.36	28.51	-0.18%	881,203
2025-12-10	29.69	29.78	28.56	28.56	-3.25%	412,778
2025-12-09	29.38	29.88	29.38	29.52	-0.71%	190,522
2025-12-08	29.44	29.83	29.16	29.73	+1.05%	327,374
2025-12-05	29.86	29.86	28.95	29.42	-1.61%	265,015
2025-12-04	29.95	30.59	29.68	29.90	-0.30%	321,407
2025-12-03	29.50	29.99	29.25	29.99	+1.97%	282,445
2025-12-02	30.16	30.53	29.33	29.41	-3.64%	361,468
2025-12-01	30.28	31.04	30.17	30.52	-1.36%	281,032
2025-11-28	31.25	31.30	30.77	30.94	-0.13%	678,247
2025-11-27	30.87	31.22	30.68	30.98	-0.13%	321,501
2025-11-26	30.70	31.30	30.68	31.02	+1.94%	263,412
2025-11-25	30.36	31.09	30.22	30.43	-0.91%	268,958
2025-11-24	30.65	31.00	30.61	30.71	+0.85%	190,006
2025-11-21	30.21	30.63	29.80	30.45	-0.72%	209,202
2025-11-20	30.41	30.92	30.41	30.67	+0.92%	188,225
2025-11-19	30.66	31.04	30.39	30.39	-1.07%	317,817
2025-11-18	31.05	31.35	30.52	30.72	-1.32%	839,296
2025-11-17	30.96	31.27	30.61	31.13	+0.42%	245,737
2025-11-14	31.00	31.32	30.75	31.00	-2.05%	434,677
2025-11-13	31.10	33.43	30.86	31.65	+3.43%	1,079,977
2025-11-12	30.24	31.10	30.13	30.60	+3.45%	278,773
2025-11-11	30.60	30.75	29.58	29.58	-2.28%	401,091
2025-11-10	30.11	30.52	30.01	30.27	+0.40%	213,129

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.96%). Worst month: Mar (-13.48%). Based on 2 years of daily data (2025–2026).

Jan+7.96%
Feb-2.40%
Mar-13.48%
Apr-0.44%
May-0.47%
Jun+6.81%
Jul+5.84%
Aug-0.42%
Sep-8.75%
Oct+1.14%
Nov+4.53%
Dec-3.44%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Breville Group Ltd's (BRG.AU) latest close?

31.02 on 2026-11-03, from the Closelook data lake's daily price record.

What is BRG.AU's 52-week high and low?

35.48 high and 25.41 low over the trailing 52 weeks, as of 2026-11-03.

What is Breville Group Ltd's strongest and weakest month historically?

Historically, BRG.AU's strongest calendar month has been Jan (average +7.96%) and its weakest Mar (average -13.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BRG.AU?

Pullback inside an uptrend stack: Trades -0.5% vs the 50-day and +0.9% vs the 200-day average, 13.3% below the 52-week high and +21.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BRG.AU above its 50-day and 200-day moving averages?

Breville Group Ltd trades 0.5% below its 50-day and 0.9% above its 200-day moving average (0.4% below its 20-day). As of 2026-11-02.