Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.510	28.070	27.500	28.040	27.078	168,285
2024-03-11	27.320	27.800	26.860	27.540	26.595	104,361
2024-03-08	27.440	27.990	26.905	27.780	26.827	191,986
2024-03-07	27.080	27.300	26.735	27.160	26.228	155,915
2024-03-06	26.880	27.140	26.515	27.030	26.103	161,037
2024-03-05	27.000	27.090	26.520	27.000	26.074	360,315
2024-03-04	26.350	26.650	26.020	26.570	25.658	252,361
2024-03-01	27.600	27.700	26.290	26.480	25.572	197,101
2024-02-29	27.280	27.680	26.820	27.330	26.392	223,378
2024-02-28	27.500	27.530	26.650	27.130	26.199	96,803
2024-02-27	26.900	27.500	26.800	27.460	26.518	113,749
2024-02-26	26.820	27.500	26.820	27.020	26.093	207,120
2024-02-23	27.210	27.810	26.650	26.820	25.900	171,944
2024-02-22	27.710	27.710	27.020	27.160	26.228	195,507
2024-02-21	27.210	28.200	27.080	27.230	26.296	391,805
2024-02-20	26.140	27.260	26.120	27.260	26.325	222,739
2024-02-19	25.990	26.350	25.860	26.140	25.243	223,506
2024-02-16	26.310	26.680	26.010	26.290	25.388	317,863
2024-02-15	24.990	26.180	24.990	25.910	25.021	345,224
2024-02-14	24.600	24.920	24.380	24.920	24.065	908,854
2024-02-13	25.800	25.800	23.720	25.000	24.142	2,414,684
2024-02-12	26.640	27.690	26.570	27.320	26.383	249,346
2024-02-09	27.420	27.420	26.950	27.170	26.238	127,289
2024-02-08	27.140	27.140	26.810	27.010	26.083	97,807
2024-02-07	27.010	27.425	26.740	26.960	26.035	155,752
2024-02-06	26.200	26.520	25.835	26.500	25.591	164,361
2024-02-05	26.790	26.790	26.140	26.300	25.398	233,940
2024-02-02	26.600	27.050	26.410	26.910	25.987	228,375
2024-02-01	27.710	27.770	26.600	26.600	25.687	326,236
2024-01-31	27.270	27.450	26.580	27.340	26.402	303,659
2024-01-30	27.450	27.640	27.160	27.240	26.305	275,870
2024-01-29	27.190	27.230	26.740	27.210	26.276	105,696
2024-01-25	26.620	26.740	25.730	26.650	25.736	138,271
2024-01-24	27.050	27.050	26.280	26.400	25.494	128,237
2024-01-23	27.130	27.240	26.870	27.050	26.122	100,538
2024-01-22	26.900	27.130	26.400	27.070	26.141	111,082
2024-01-19	26.350	26.750	26.350	26.560	25.649	117,007
2024-01-18	25.840	26.250	25.600	26.140	25.243	166,282
2024-01-17	26.240	26.500	25.820	26.050	25.156	210,522
2024-01-16	26.510	26.600	26.200	26.240	25.340	58,230
2024-01-15	26.950	27.060	26.650	26.960	26.035	17,732
2024-01-12	26.710	26.740	26.470	26.590	25.678	155,780
2024-01-11	26.900	27.140	26.770	26.990	26.064	70,084
2024-01-10	26.310	26.680	26.110	26.610	25.697	160,485
2024-01-09	26.200	26.470	26.100	26.300	25.398	107,923
2024-01-08	25.470	25.770	25.270	25.720	24.838	119,708
2024-01-05	25.780	25.840	25.380	25.470	24.596	94,718
2024-01-04	26.200	26.200	25.650	25.700	24.818	135,313
2024-01-03	26.590	26.720	26.150	26.300	25.398	132,449
2024-01-02	27.180	27.280	26.860	26.970	26.045	109,510
2023-12-29	27.320	27.410	27.050	27.230	26.296	77,728
2023-12-28	26.930	27.290	26.730	27.290	26.354	131,055
2023-12-27	26.800	27.000	26.670	26.780	25.861	104,269
2023-12-22	26.480	26.640	26.270	26.480	25.572	171,657
2023-12-21	26.770	26.770	26.000	26.410	25.504	238,635
2023-12-20	26.950	27.050	26.770	26.810	25.890	260,080
2023-12-19	26.590	26.790	26.240	26.680	25.765	185,173
2023-12-18	26.300	27.070	26.130	26.570	25.658	292,846
2023-12-15	26.330	26.800	26.120	26.370	25.465	493,431
2023-12-14	25.480	26.290	24.750	26.070	25.176	489,396

← NewerPage 12 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.