Breville Group Ltd (BRG.AU) — Price History

As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-03	31.80	32.22	31.12	31.41	-2.12%	887,366
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
2025-11-07	30.30	31.17	29.81	30.15	+1.38%	311,471
2025-11-06	30.15	31.57	29.48	29.74	+1.05%	606,222
2025-11-05	29.19	29.65	28.82	29.43	+1.62%	422,480
2025-11-04	29.50	29.94	28.78	28.96	-2.16%	340,038
2025-11-03	30.43	30.43	29.36	29.60	-0.30%	400,828
2025-10-31	30.38	30.55	29.62	29.69	-2.43%	300,480
2025-10-30	29.50	30.87	29.50	30.43	-0.13%	433,805
2025-10-29	30.00	30.72	29.76	30.47	+0.76%	611,392
2025-10-28	31.00	31.28	30.24	30.24	+0.27%	485,249
2025-10-27	29.75	30.69	29.15	30.16	+4.18%	522,515
2025-10-24	29.31	29.31	28.71	28.95	-0.14%	162,896
2025-10-23	28.81	29.12	28.78	28.99	-0.24%	202,862
2025-10-22	29.00	29.56	28.93	29.06	+0.21%	354,976
2025-10-21	28.99	29.56	28.41	29.00	+1.15%	386,535
2025-10-20	28.19	28.94	28.16	28.67	+1.63%	267,558
2025-10-17	28.00	28.32	28.00	28.21	-1.09%	276,070
2025-10-16	28.73	28.85	28.17	28.52	-0.28%	717,392
2025-10-15	28.62	28.96	28.57	28.60	+1.67%	398,983
2025-10-14	28.14	28.24	27.63	28.13	-0.60%	2,085,311
2025-10-13	28.65	28.65	27.91	28.30	-2.08%	572,549
2025-10-10	28.33	29.00	28.28	28.90	+1.33%	480,078
2025-10-09	28.00	28.74	27.84	28.52	+1.46%	423,571
2025-10-08	28.50	28.50	27.51	28.11	-0.74%	413,435
2025-10-07	29.49	29.73	27.99	28.32	-4.45%	797,719
2025-10-06	29.94	30.00	29.43	29.64	-0.67%	175,577
2025-10-03	30.00	30.21	29.65	29.84	-0.27%	293,941
2025-10-02	29.99	30.20	29.76	29.92	-0.27%	490,529
2025-10-01	29.74	30.15	29.59	30.00	+0.07%	548,648
2025-09-30	30.41	30.50	29.95	29.98	-1.77%	541,096
2025-09-29	31.21	31.52	30.47	30.52	-2.43%	601,006
2025-09-26	31.58	31.63	30.99	31.28	-0.95%	325,098
2025-09-25	31.83	31.97	31.43	31.58	-1.47%	529,653
2025-09-24	32.12	32.60	31.88	32.05	-1.38%	410,064
2025-09-23	32.34	33.12	32.34	32.50	-0.21%	570,788
2025-09-22	32.48	32.72	32.18	32.57	-0.03%	255,842
2025-09-19	32.21	32.59	31.94	32.58	+2.13%	742,707
2025-09-18	31.63	32.24	31.60	31.90	+0.19%	226,168
2025-09-17	31.79	32.48	31.70	31.84	-0.75%	468,168
2025-09-16	31.10	32.08	31.10	32.08	+3.85%	651,895
2025-09-15	30.58	30.99	30.40	30.89	+0.98%	359,919
2025-09-12	30.37	30.63	30.31	30.59	+0.72%	171,309
2025-09-11	30.00	30.50	30.00	30.37	-1.59%	273,826
2025-09-10	30.89	31.17	30.64	30.86	-0.10%	276,121

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-8.82%
Oct-1.03%
Nov+4.53%
Dec-3.44%

FAQ · from the current price data · as of 2026-09-03

Quick answers

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

31.41 on 2026-09-03, 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 2026-09-03.

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 424 daily bars in the Closelook data lake.