Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	22.610	22.940	22.200	22.430	21.660	164,355
2023-09-20	22.250	22.550	22.250	22.480	21.709	155,417
2023-09-19	22.460	22.600	22.230	22.530	21.757	126,616
2023-09-18	22.580	22.960	22.470	22.580	21.805	177,643
2023-09-15	22.700	23.070	22.390	22.730	21.950	311,551
2023-09-14	22.380	22.700	22.290	22.390	21.622	185,302
2023-09-13	22.780	22.900	22.340	22.490	21.718	149,238
2023-09-12	23.270	23.270	22.700	23.050	22.110	171,443
2023-09-11	23.130	23.230	22.950	23.170	22.225	107,051
2023-09-08	23.380	23.540	23.140	23.470	22.512	194,086
2023-09-07	23.420	23.510	23.100	23.200	22.253	1,054,431
2023-09-06	23.900	24.130	23.480	23.630	22.666	299,782
2023-09-05	24.220	24.540	23.250	24.040	23.059	146,708
2023-09-04	24.640	24.700	24.150	24.280	23.289	153,972
2023-09-01	24.630	24.690	24.410	24.540	23.539	124,640
2023-08-31	24.310	24.700	24.310	24.610	23.606	314,931
2023-08-30	24.750	24.825	24.360	24.410	23.414	633,183
2023-08-29	24.580	24.690	24.460	24.490	23.491	335,680
2023-08-28	25.110	25.520	24.600	24.600	23.596	250,774
2023-08-25	24.900	25.130	24.570	24.670	23.663	386,685
2023-08-24	24.920	25.430	24.330	25.300	24.268	539,348
2023-08-23	24.450	25.190	24.270	24.450	23.452	337,467
2023-08-22	24.800	25.165	23.820	24.480	23.481	1,097,808
2023-08-21	23.890	27.070	23.890	25.230	24.201	1,695,399
2023-08-18	23.000	23.470	23.000	23.150	22.205	130,571
2023-08-17	23.370	23.590	23.020	23.290	22.340	439,124
2023-08-16	23.990	24.020	23.500	23.600	22.637	220,484
2023-08-15	24.640	24.640	23.580	24.140	23.155	157,946
2023-08-14	24.310	24.800	24.200	24.640	23.635	274,777
2023-08-11	24.030	24.510	23.940	24.500	23.500	155,102
2023-08-10	23.800	24.130	23.530	24.130	23.145	204,746
2023-08-09	23.390	23.680	23.190	23.680	22.714	114,618
2023-08-08	23.440	23.780	23.340	23.520	22.560	148,747
2023-08-07	23.440	23.660	23.265	23.320	22.369	112,439
2023-08-04	22.830	23.450	22.720	23.450	22.493	256,138
2023-08-03	23.000	23.000	22.650	22.940	22.004	190,282
2023-08-02	22.670	23.150	22.630	23.120	22.177	161,992
2023-08-01	22.510	22.760	22.280	22.760	21.831	114,911
2023-07-31	22.700	22.920	22.445	22.570	21.649	160,903
2023-07-28	22.350	22.840	22.250	22.720	21.793	365,143
2023-07-27	21.520	22.480	21.450	22.470	21.553	281,065
2023-07-26	21.530	22.110	21.000	21.480	20.604	296,755
2023-07-25	21.870	22.020	21.280	21.640	20.757	303,021
2023-07-24	21.660	21.980	20.910	21.610	20.728	202,640
2023-07-21	22.480	22.720	21.910	21.930	21.035	149,364
2023-07-20	22.320	22.630	22.250	22.630	21.707	158,033
2023-07-19	22.380	22.490	22.110	22.250	21.342	175,572
2023-07-18	22.600	22.740	22.190	22.290	21.381	116,356
2023-07-17	22.340	22.640	22.080	22.530	21.611	113,049
2023-07-14	22.680	22.745	22.230	22.230	21.323	209,626
2023-07-13	22.450	22.570	22.190	22.510	21.592	317,379
2023-07-12	21.690	21.990	21.590	21.940	21.045	156,719
2023-07-11	21.220	21.540	21.010	21.530	20.652	163,043
2023-07-10	20.880	20.910	20.650	20.850	19.999	101,150
2023-07-07	20.420	20.770	20.270	20.650	19.807	190,319
2023-07-06	21.010	21.030	20.720	20.740	19.894	170,100
2023-07-05	20.750	21.200	20.750	21.040	20.182	106,461
2023-07-04	20.590	20.930	20.560	20.920	20.066	134,040
2023-07-03	20.040	20.770	20.000	20.690	19.846	286,920
2023-06-30	19.960	20.130	19.760	19.940	19.126	159,498

← NewerPage 14 of 22 · 1,269 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.