Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.050	27.155	26.950	27.150	26.367	85,310
2024-06-06	27.050	27.260	26.915	27.030	26.250	121,830
2024-06-05	26.240	27.010	26.240	26.780	26.008	159,317
2024-06-04	26.720	26.960	26.070	26.170	25.415	196,630
2024-06-03	26.820	26.990	26.255	26.690	25.920	114,689
2024-05-31	26.910	27.295	26.190	26.650	25.881	1,166,492
2024-05-30	26.170	26.685	26.040	26.550	25.784	148,818
2024-05-29	26.430	26.680	25.990	26.420	25.658	169,783
2024-05-28	26.700	26.780	26.320	26.450	25.687	247,849
2024-05-27	26.500	26.700	26.260	26.700	25.930	147,315
2024-05-24	25.960	26.380	25.960	26.320	25.561	108,192
2024-05-23	26.410	26.570	25.990	26.320	25.561	165,629
2024-05-22	26.700	27.000	26.290	26.440	25.677	249,928
2024-05-21	25.890	26.160	25.410	25.970	25.221	1,679,190
2024-05-20	25.590	26.050	25.220	25.500	24.764	204,550
2024-05-17	25.870	26.080	25.300	25.460	24.726	404,169
2024-05-16	26.710	26.820	26.090	26.200	25.444	318,460
2024-05-15	26.620	26.990	26.420	26.500	25.736	144,271
2024-05-14	26.210	26.620	26.210	26.420	25.658	108,405
2024-05-13	26.450	27.000	26.150	26.300	25.541	271,272
2024-05-10	26.170	26.620	25.970	26.510	25.745	117,894
2024-05-09	25.940	26.170	25.780	26.040	25.289	157,465
2024-05-08	26.250	26.250	25.560	25.970	25.221	160,258
2024-05-07	26.130	26.140	25.610	26.140	25.386	198,531
2024-05-06	25.790	26.130	25.390	25.960	25.211	186,211
2024-05-03	25.410	25.680	25.350	25.650	24.910	105,482
2024-05-02	25.140	25.410	25.070	25.240	24.512	185,766
2024-05-01	25.470	25.610	25.080	25.130	24.405	180,071
2024-04-30	25.660	25.880	25.500	25.850	25.104	165,035
2024-04-29	25.780	25.900	25.500	25.900	25.153	159,467
2024-04-26	25.300	25.550	25.190	25.430	24.697	150,661
2024-04-24	25.770	26.090	25.660	25.740	24.998	161,533
2024-04-23	25.200	25.745	24.170	25.680	24.939	153,422
2024-04-22	25.150	25.310	24.860	25.260	24.531	186,019
2024-04-19	24.930	24.930	23.940	24.310	23.609	456,910
2024-04-18	25.330	25.870	25.130	25.290	24.561	162,089
2024-04-17	25.560	25.980	25.490	25.650	24.910	150,300
2024-04-16	25.740	26.010	25.480	25.560	24.823	145,490
2024-04-15	26.160	26.650	26.000	26.170	25.415	174,853
2024-04-12	26.530	27.050	26.500	26.780	26.008	155,096
2024-04-11	26.280	26.750	26.240	26.710	25.940	125,104
2024-04-10	26.720	27.040	26.465	26.690	25.920	98,107
2024-04-09	26.270	26.610	26.060	26.560	25.794	130,685
2024-04-08	26.240	26.470	25.880	26.190	25.435	114,927
2024-04-05	25.850	26.120	25.750	26.030	25.279	89,757
2024-04-04	26.220	26.370	25.890	26.130	25.376	171,515
2024-04-03	26.900	26.950	25.760	25.970	25.221	228,849
2024-04-02	27.570	27.610	27.220	27.230	26.445	267,392
2024-03-28	27.470	27.580	27.120	27.490	26.697	204,024
2024-03-27	27.000	27.330	26.870	27.280	26.493	240,479
2024-03-26	26.120	27.260	26.030	27.150	26.367	241,425
2024-03-25	25.900	26.340	25.745	26.280	25.522	831,523
2024-03-22	26.500	26.620	25.830	25.830	25.085	245,100
2024-03-21	26.800	27.150	26.570	26.750	25.978	514,290
2024-03-20	27.150	28.360	26.935	27.000	26.221	331,734
2024-03-19	28.110	28.330	27.020	27.190	26.406	161,223
2024-03-18	27.910	28.200	27.380	28.110	27.299	144,764
2024-03-15	28.320	28.450	27.330	27.440	26.649	384,984
2024-03-14	27.900	28.730	27.560	28.690	27.862	335,209
2024-03-13	28.210	28.770	28.110	28.440	27.464	311,403

← NewerPage 11 of 22 · 1,268 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.