Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	24.680	25.250	24.680	25.150	24.287	250,027
2023-12-12	24.950	25.270	24.840	25.160	24.297	180,025
2023-12-11	24.730	25.060	24.620	24.870	24.017	104,698
2023-12-08	24.410	24.810	24.410	24.730	23.882	109,309
2023-12-07	24.100	24.740	24.070	24.560	23.717	508,710
2023-12-06	24.040	24.420	23.850	24.210	23.379	383,157
2023-12-05	24.190	24.320	23.670	23.980	23.157	101,939
2023-12-04	24.260	24.660	24.060	24.190	23.360	320,349
2023-12-01	23.710	24.080	23.090	23.780	22.964	340,104
2023-11-30	24.060	24.210	23.760	23.760	22.945	382,675
2023-11-29	23.230	24.190	23.215	23.850	23.032	153,486
2023-11-28	23.170	23.460	23.130	23.370	22.568	132,705
2023-11-27	23.510	23.740	23.040	23.170	22.375	106,303
2023-11-24	23.600	23.600	23.250	23.280	22.481	103,634
2023-11-23	23.900	23.970	23.520	23.520	22.713	114,488
2023-11-22	24.370	24.370	23.890	23.980	23.157	111,269
2023-11-21	24.340	24.540	23.890	24.170	23.341	176,985
2023-11-20	23.850	24.350	23.810	24.260	23.428	243,520
2023-11-17	23.970	24.030	23.750	23.810	22.993	69,430
2023-11-16	24.300	24.350	23.750	23.920	23.099	113,758
2023-11-15	24.200	24.270	23.760	24.200	23.370	155,555
2023-11-14	23.750	23.780	23.500	23.500	22.694	221,039
2023-11-13	23.770	23.770	23.440	23.570	22.761	199,198
2023-11-10	22.900	23.890	22.900	23.680	22.868	462,285
2023-11-09	23.240	23.480	22.890	22.930	22.143	420,284
2023-11-08	22.730	23.265	22.720	23.130	22.336	350,084
2023-11-07	22.400	22.720	22.200	22.690	21.912	115,622
2023-11-06	22.240	22.680	22.240	22.450	21.680	124,158
2023-11-03	22.480	22.650	22.300	22.450	21.680	277,724
2023-11-02	21.880	21.940	21.590	21.750	21.004	116,139
2023-11-01	21.300	21.730	21.250	21.580	20.840	300,580
2023-10-31	21.160	21.470	21.000	21.200	20.473	190,773
2023-10-30	21.200	21.425	21.070	21.160	20.434	170,879
2023-10-27	21.800	21.890	21.460	21.590	20.849	124,478
2023-10-26	21.310	21.890	21.250	21.810	21.062	202,426
2023-10-25	21.570	21.830	21.275	21.650	20.907	930,521
2023-10-24	21.930	21.990	21.360	21.570	20.830	182,306
2023-10-23	21.610	21.930	21.460	21.930	21.178	122,716
2023-10-20	21.610	21.910	21.170	21.720	20.975	175,372
2023-10-19	21.970	22.140	21.770	21.900	21.149	172,929
2023-10-18	22.450	22.750	21.800	22.240	21.477	182,551
2023-10-17	22.400	22.740	22.180	22.410	21.641	158,500
2023-10-16	22.500	22.500	22.110	22.120	21.361	117,017
2023-10-13	23.050	23.500	22.590	22.600	21.825	557,870
2023-10-12	22.830	23.500	22.510	22.980	22.192	544,660
2023-10-11	21.980	22.280	21.810	22.230	21.467	105,340
2023-10-10	21.820	22.100	21.730	21.800	21.052	150,579
2023-10-09	22.110	22.400	21.600	21.600	20.859	193,547
2023-10-06	21.700	22.030	21.530	21.940	21.187	158,437
2023-10-05	21.750	21.840	21.460	21.540	20.801	127,175
2023-10-04	21.600	21.660	21.345	21.560	20.820	138,996
2023-10-03	21.590	21.840	21.290	21.600	20.859	193,390
2023-10-02	22.120	22.370	21.770	21.820	21.071	90,968
2023-09-29	22.060	22.160	21.970	22.000	21.245	78,436
2023-09-28	21.750	22.100	21.750	21.900	21.149	168,863
2023-09-27	21.950	22.230	21.870	22.130	21.371	113,093
2023-09-26	22.380	22.500	22.000	22.100	21.342	92,820
2023-09-25	22.280	22.480	21.880	22.470	21.699	269,713
2023-09-22	21.920	22.370	21.760	22.240	21.477	207,350
2023-09-21	22.610	22.940	22.200	22.430	21.660	164,355

← NewerPage 13 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.