Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	33.750	34.000	33.250	33.820	32.844	313,578
2024-08-30	33.370	33.580	33.140	33.580	32.611	281,020
2024-08-29	33.250	33.460	32.940	33.290	32.330	231,519
2024-08-28	33.060	33.430	32.780	33.230	32.272	281,202
2024-08-27	33.350	33.470	32.040	33.300	32.339	293,120
2024-08-26	33.250	33.960	33.000	33.800	32.825	322,232
2024-08-23	31.550	33.240	31.300	33.160	32.204	620,617
2024-08-22	31.460	31.580	30.770	31.580	30.669	1,078,253
2024-08-21	30.450	32.230	30.400	31.010	30.116	811,319
2024-08-20	29.560	29.820	29.140	29.630	28.775	214,112
2024-08-19	29.500	29.645	29.000	29.150	28.309	248,912
2024-08-16	29.410	29.900	29.350	29.600	28.746	140,029
2024-08-15	29.090	29.565	28.940	29.260	28.416	175,757
2024-08-14	28.730	28.990	28.380	28.990	28.154	223,294
2024-08-13	28.910	28.930	28.290	28.450	27.629	137,841
2024-08-12	28.230	28.630	28.000	28.630	27.804	176,869
2024-08-09	28.000	28.070	27.670	27.980	27.173	149,267
2024-08-08	27.730	27.970	27.440	27.530	26.736	221,675
2024-08-07	28.140	28.300	27.920	28.030	27.222	160,365
2024-08-06	27.830	28.400	27.690	28.130	27.319	267,031
2024-08-05	28.420	28.570	27.730	27.760	26.959	205,458
2024-08-02	29.300	29.540	28.930	29.010	28.173	178,554
2024-08-01	29.570	30.300	29.500	29.920	29.057	373,327
2024-07-31	29.000	29.380	28.895	29.320	28.474	385,534
2024-07-30	28.230	30.030	28.230	29.020	28.183	410,473
2024-07-29	28.000	28.320	27.950	28.180	27.367	123,723
2024-07-26	27.700	27.910	27.510	27.630	26.833	178,396
2024-07-25	27.240	27.670	27.140	27.510	26.717	115,104
2024-07-24	27.300	27.670	27.280	27.480	26.687	166,455
2024-07-23	27.490	27.660	27.300	27.300	26.513	137,104
2024-07-22	26.690	27.230	26.620	27.160	26.377	73,939
2024-07-19	26.800	26.800	26.320	26.720	25.949	178,867
2024-07-18	27.510	27.620	26.900	27.240	26.454	149,883
2024-07-17	27.200	27.700	27.110	27.580	26.784	532,656
2024-07-16	27.560	27.690	26.880	26.890	26.114	180,810
2024-07-15	27.440	27.720	27.285	27.420	26.629	86,105
2024-07-12	27.530	27.630	27.170	27.200	26.415	107,946
2024-07-11	27.080	27.280	26.780	27.240	26.454	70,391
2024-07-10	27.000	27.000	26.430	26.770	25.998	104,229
2024-07-09	27.140	27.210	26.850	27.000	26.221	137,792
2024-07-08	27.020	27.210	26.860	27.040	26.260	116,266
2024-07-05	27.180	27.180	26.000	26.930	26.153	109,355
2024-07-04	27.100	27.270	26.800	27.180	26.396	157,890
2024-07-03	26.890	27.130	26.795	26.970	26.192	131,878
2024-07-02	26.680	26.980	26.580	26.890	26.114	227,514
2024-07-01	26.950	27.090	26.670	26.680	25.910	81,814
2024-06-28	27.400	27.750	26.950	27.140	26.357	172,615
2024-06-27	26.930	27.500	26.830	27.380	26.590	165,388
2024-06-26	28.060	28.160	27.330	27.330	26.542	211,330
2024-06-25	28.270	28.370	27.950	27.970	27.163	188,228
2024-06-24	28.620	28.730	27.920	27.940	27.134	125,077
2024-06-21	28.810	29.020	28.290	28.580	27.756	214,503
2024-06-20	28.400	28.750	28.220	28.750	27.921	343,755
2024-06-19	28.380	28.480	28.040	28.360	27.542	142,467
2024-06-18	28.200	28.910	27.905	28.390	27.571	290,151
2024-06-17	27.640	28.150	27.380	28.090	27.280	126,543
2024-06-14	27.900	28.005	27.690	27.870	27.066	178,065
2024-06-13	27.250	28.040	27.250	28.040	27.231	138,129
2024-06-12	27.240	27.395	26.750	27.220	26.435	144,712
2024-06-11	27.000	27.600	26.580	27.400	26.610	182,203

← NewerPage 10 of 22 · 1,265 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.