Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	19.850	20.080	19.540	19.970	19.155	181,566
2023-06-28	19.470	19.960	19.415	19.800	18.992	543,904
2023-06-27	19.120	19.440	18.950	19.400	18.608	205,789
2023-06-26	19.120	19.290	18.970	19.030	18.254	137,088
2023-06-23	19.200	19.300	19.050	19.190	18.407	120,941
2023-06-22	19.740	19.750	19.230	19.280	18.493	196,322
2023-06-21	19.800	20.310	19.610	19.810	19.002	257,944
2023-06-20	19.700	19.800	19.370	19.790	18.983	200,146
2023-06-19	19.600	19.760	19.550	19.590	18.791	188,536
2023-06-16	19.480	19.590	19.360	19.470	18.676	333,751
2023-06-15	19.750	19.900	19.290	19.340	18.551	268,506
2023-06-14	19.600	19.800	19.560	19.760	18.954	251,998
2023-06-13	19.600	19.600	19.370	19.490	18.695	124,655
2023-06-09	19.390	19.590	19.220	19.340	18.551	211,021
2023-06-08	19.630	19.750	19.290	19.370	18.580	212,540
2023-06-07	19.980	19.980	19.630	19.690	18.887	162,071
2023-06-06	19.780	20.000	19.610	19.610	18.810	329,719
2023-06-05	19.990	20.060	19.740	19.900	19.088	102,064
2023-06-02	19.590	19.690	19.340	19.660	18.858	159,697
2023-06-01	19.360	19.530	19.170	19.450	18.656	200,259
2023-05-31	19.620	19.810	19.290	19.620	18.819	458,642
2023-05-30	19.710	19.990	19.710	19.790	18.983	86,263
2023-05-29	20.510	20.510	19.740	19.860	19.050	266,596
2023-05-26	19.830	20.290	19.710	20.190	19.366	197,721
2023-05-25	20.080	20.160	19.790	20.000	19.184	203,628
2023-05-24	20.300	20.900	20.190	20.250	19.424	190,848
2023-05-23	20.620	20.800	20.415	20.430	19.596	130,636
2023-05-22	20.710	20.715	20.380	20.510	19.673	134,022
2023-05-19	20.430	20.900	20.280	20.670	19.827	150,934
2023-05-18	20.270	20.480	20.110	20.310	19.481	112,363
2023-05-17	20.140	20.390	20.070	20.220	19.395	152,017
2023-05-16	20.820	20.870	20.350	20.350	19.520	622,568
2023-05-15	21.040	21.060	20.740	20.850	19.999	95,358
2023-05-12	20.910	21.270	20.880	21.150	20.287	359,361
2023-05-11	21.390	21.390	20.890	20.900	20.047	263,492
2023-05-10	21.200	21.470	21.100	21.390	20.517	116,512
2023-05-09	21.040	21.330	20.900	21.280	20.412	348,221
2023-05-08	21.500	21.500	21.130	21.220	20.354	218,034
2023-05-05	21.360	21.570	20.760	21.330	20.460	161,079
2023-05-04	20.510	21.490	20.410	21.360	20.488	408,952
2023-05-03	20.760	20.850	20.400	20.630	19.788	203,539
2023-05-02	20.500	20.930	20.500	20.850	19.999	378,595
2023-05-01	20.850	21.020	20.640	20.700	19.855	1,010,331
2023-04-28	20.550	20.650	20.220	20.550	19.712	444,799
2023-04-27	20.070	20.340	20.020	20.020	19.203	119,948
2023-04-26	20.250	20.320	19.990	20.100	19.280	330,199
2023-04-24	20.480	20.600	20.140	20.310	19.481	208,848
2023-04-21	20.000	20.450	19.940	20.300	19.472	171,731
2023-04-20	20.060	20.380	20.060	20.270	19.443	241,762
2023-04-19	20.600	20.650	20.080	20.120	19.299	240,061
2023-04-18	20.490	20.980	20.480	20.620	19.779	359,971
2023-04-17	20.890	20.990	20.580	20.730	19.884	221,752
2023-04-14	20.550	20.840	20.430	20.450	19.616	249,653
2023-04-13	20.260	20.540	20.090	20.470	19.635	283,398
2023-04-12	20.530	20.800	20.360	20.480	19.644	376,629
2023-04-11	20.020	20.450	19.770	20.230	19.405	236,788
2023-04-06	20.260	20.260	19.400	19.750	18.944	401,905
2023-04-05	20.010	20.250	19.760	20.190	19.366	223,162
2023-04-04	19.600	20.160	19.550	20.030	19.213	212,233
2023-04-03	19.350	19.840	19.230	19.690	18.887	281,290

← NewerPage 15 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.