Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	19.080	19.380	19.010	19.100	18.321	230,738
2023-03-30	18.990	19.140	18.805	18.910	18.138	254,143
2023-03-29	18.380	18.760	18.380	18.650	17.889	410,201
2023-03-28	18.600	18.760	18.390	18.630	17.870	205,953
2023-03-27	18.540	19.350	18.490	18.520	17.764	135,126
2023-03-24	18.510	18.620	18.120	18.480	17.726	603,173
2023-03-23	18.990	19.310	18.610	18.680	17.918	218,163
2023-03-22	19.380	19.380	19.080	19.210	18.426	413,657
2023-03-21	18.720	19.140	18.720	19.090	18.311	106,554
2023-03-20	18.850	19.045	18.700	18.740	17.975	163,584
2023-03-17	19.120	19.240	18.880	19.110	18.330	231,937
2023-03-16	18.880	19.420	18.720	19.000	18.225	369,384
2023-03-15	19.300	19.520	19.135	19.220	18.436	375,498
2023-03-14	18.880	19.370	18.635	19.300	18.369	439,257
2023-03-13	19.100	19.395	18.950	19.130	18.207	353,974
2023-03-10	19.500	19.570	19.030	19.250	18.321	647,992
2023-03-09	20.560	20.690	19.690	19.770	18.816	444,927
2023-03-08	20.400	20.530	20.310	20.400	19.416	167,607
2023-03-07	21.010	21.080	20.330	20.640	19.644	132,510
2023-03-06	20.390	21.070	20.050	20.620	19.625	435,044
2023-03-03	19.990	20.120	19.850	19.970	19.006	544,574
2023-03-02	20.650	20.990	19.750	20.020	19.054	575,735
2023-03-01	21.050	21.600	20.360	20.680	19.682	308,448
2023-02-28	21.700	21.700	21.135	21.140	20.120	326,075
2023-02-27	20.960	21.630	20.950	21.560	20.520	233,852
2023-02-24	20.940	21.680	20.940	21.570	20.529	238,836
2023-02-23	20.950	21.330	20.860	20.940	19.930	243,212
2023-02-22	20.580	20.930	20.510	20.830	19.825	187,706
2023-02-21	21.150	21.410	21.110	21.220	20.196	169,701
2023-02-20	21.130	21.390	20.680	21.230	20.206	239,800
2023-02-17	20.880	21.300	20.670	20.960	19.949	303,937
2023-02-16	20.680	21.540	20.605	21.220	20.196	451,509
2023-02-15	20.650	20.760	19.960	20.400	19.416	646,935
2023-02-14	20.700	21.190	20.000	20.680	19.682	1,587,473
2023-02-13	21.700	21.890	21.440	21.700	20.653	257,957
2023-02-10	21.900	22.270	21.730	21.850	20.796	115,470
2023-02-09	22.040	22.250	21.790	22.190	21.119	133,704
2023-02-08	22.290	22.570	22.060	22.280	21.205	237,067
2023-02-07	22.530	22.990	22.020	22.020	20.957	271,008
2023-02-06	22.850	23.530	22.500	22.510	21.424	181,715
2023-02-03	23.550	23.550	22.810	22.810	21.709	226,945
2023-02-02	23.570	23.715	23.050	23.310	22.185	266,872
2023-02-01	22.750	23.170	22.710	22.870	21.766	245,013
2023-01-31	22.260	22.670	22.100	22.600	21.509	243,964
2023-01-30	22.580	22.685	22.140	22.360	21.281	331,742
2023-01-27	22.500	22.510	22.060	22.340	21.262	347,410
2023-01-25	22.020	22.470	22.000	22.370	21.291	453,508
2023-01-24	21.500	22.710	21.450	22.390	21.310	834,058
2023-01-23	21.170	21.170	20.590	20.820	19.815	203,798
2023-01-20	21.170	21.170	20.550	20.620	19.625	292,654
2023-01-19	20.940	21.110	20.820	20.850	19.844	244,299
2023-01-18	20.950	21.250	20.540	21.110	20.091	165,354
2023-01-17	20.750	21.025	20.550	20.900	19.891	152,952
2023-01-16	20.670	21.050	20.420	20.910	19.901	223,429
2023-01-13	20.640	20.640	20.130	20.260	19.282	124,692
2023-01-12	20.630	20.670	20.065	20.230	19.254	266,696
2023-01-11	19.730	20.350	19.550	20.300	19.320	158,246
2023-01-10	19.830	20.180	19.780	20.080	19.111	107,191
2023-01-09	19.910	20.070	19.740	19.830	18.873	131,004
2023-01-06	19.400	19.790	19.400	19.780	18.826	183,111

← NewerPage 16 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.