Breville Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.790	31.320	30.450	31.320	31.320	551,444
2026-10-15	30.930	31.040	30.120	30.780	30.780	308,618
2026-10-14	31.260	31.500	30.650	30.860	30.860	271,493
2026-10-13	31.390	31.600	31.110	31.250	31.250	234,218
2026-10-12	31.040	31.420	30.420	31.370	31.370	164,363
2026-10-09	30.570	31.170	30.330	31.070	31.070	294,258
2026-10-08	29.650	30.460	29.650	30.380	30.380	283,936
2026-10-07	29.990	30.000	29.610	29.920	29.920	241,003
2026-10-06	30.460	30.550	29.800	29.990	29.990	359,947
2026-10-05	30.250	30.490	30.120	30.460	30.460	144,788
2026-10-02	29.590	30.345	29.340	30.040	30.040	394,865
2026-10-01	30.180	30.355	29.520	29.600	29.600	351,397
2026-09-30	29.500	30.310	29.500	30.180	30.180	688,108
2026-09-29	29.990	30.090	29.590	29.820	29.820	346,028
2026-09-28	29.750	30.060	29.610	29.920	29.920	262,344
2026-09-25	30.300	30.600	29.700	30.000	30.000	266,278
2026-09-24	29.410	30.670	29.300	30.560	30.560	223,872
2026-09-23	29.500	30.235	29.255	29.930	29.930	365,657
2026-09-22	29.600	29.660	28.910	29.380	29.380	459,822
2026-09-21	29.530	29.940	29.160	29.400	29.400	446,172
2026-09-18	30.420	30.490	29.550	29.730	29.730	731,969
2026-09-17	30.390	30.690	30.170	30.300	30.300	619,680
2026-09-16	30.270	30.880	30.185	30.400	30.400	418,655
2026-09-15	30.820	30.880	30.270	30.460	30.460	333,805
2026-09-14	30.770	30.770	30.330	30.370	30.370	351,714
2026-09-11	30.990	31.090	30.250	30.620	30.620	384,506
2026-09-10	31.120	31.470	30.880	31.310	31.310	247,217
2026-09-09	31.520	31.640	31.340	31.630	31.440	218,972
2026-09-08	32.010	32.070	31.560	31.650	31.460	309,835
2026-09-07	31.590	32.160	31.450	32.070	31.877	160,793
2026-09-04	31.400	31.805	31.020	31.750	31.559	363,881
2026-09-03	31.800	32.220	31.120	31.410	31.221	888,666
2026-09-02	32.600	32.640	31.880	32.090	31.897	608,296
2026-09-01	32.120	33.250	31.900	33.050	32.852	254,887
2026-08-31	32.230	32.750	31.910	32.420	32.225	754,491
2026-08-28	31.750	32.810	31.750	32.230	32.036	267,450
2026-08-27	33.770	33.770	32.660	32.660	32.464	333,539
2026-08-26	32.910	33.500	32.460	33.500	33.299	627,204
2026-08-25	32.650	33.050	32.430	32.850	32.653	398,546
2026-08-24	32.840	32.880	32.040	32.510	32.315	384,557
2026-08-21	32.340	32.855	31.160	32.190	31.997	362,879
2026-08-20	31.250	32.180	30.820	32.180	31.987	751,518
2026-08-19	31.860	34.115	30.770	31.720	31.530	825,947
2026-08-18	33.270	33.970	32.680	33.100	32.901	428,162
2026-08-17	33.030	34.110	32.910	34.110	33.905	368,287
2026-08-14	33.450	33.540	32.870	33.540	33.339	289,596
2026-08-13	34.020	34.360	33.250	33.310	33.110	235,491
2026-08-12	34.500	34.700	33.640	33.980	33.776	264,431
2026-08-11	33.820	34.700	33.820	34.700	34.492	210,404
2026-08-10	34.530	34.590	33.870	34.160	33.955	250,360
2026-08-07	34.300	34.730	34.150	34.430	34.223	179,798
2026-08-06	34.320	35.480	34.320	34.670	34.462	388,088
2026-08-05	33.960	34.280	33.935	34.230	34.024	229,486
2026-08-04	33.130	33.940	33.130	33.820	33.617	308,711
2026-08-03	32.330	33.350	32.290	33.190	32.991	225,363
2026-07-31	32.930	33.000	32.430	32.860	32.663	385,505
2026-07-30	32.500	33.400	32.500	32.800	32.603	568,904
2026-07-29	32.060	33.115	31.985	32.790	32.593	627,866
2026-07-28	30.450	31.790	30.285	31.760	31.569	269,378
2026-07-27	30.020	30.660	29.820	30.660	30.476	329,041

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1900 AUD
2026-03-11	0.1900 AUD
2025-09-11	0.1900 AUD
2025-03-12	0.1800 AUD
2024-09-12	0.1700 AUD
2024-03-14	0.1600 AUD
2023-09-13	0.1550 AUD
2023-03-15	0.1500 AUD
2022-09-14	0.1500 AUD
2022-02-24	0.1500 AUD
2021-09-14	0.1350 AUD
2021-02-25	0.1300 AUD
2020-09-14	0.2050 AUD
2020-02-25	0.2050 AUD
2019-09-12	0.1850 AUD
2019-02-25	0.1850 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.