Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	19.630	19.900	19.510	19.700	18.749	230,598
2023-01-04	19.000	19.620	18.840	19.620	18.673	276,991
2023-01-03	18.310	18.740	18.290	18.670	17.769	219,644
2022-12-30	18.660	18.660	18.230	18.350	17.465	141,706
2022-12-29	18.260	18.480	18.010	18.120	17.246	150,815
2022-12-28	18.040	18.270	17.960	18.110	17.236	196,231
2022-12-23	18.100	18.410	18.040	18.040	17.169	293,418
2022-12-22	18.120	18.700	18.030	18.660	17.760	255,045
2022-12-21	18.490	18.490	18.010	18.010	17.141	234,904
2022-12-20	18.750	18.810	18.000	18.220	17.341	396,292
2022-12-19	19.000	19.000	18.700	18.810	17.902	207,635
2022-12-16	18.810	19.050	18.730	18.820	17.912	311,169
2022-12-15	18.910	19.080	18.200	19.010	18.093	817,785
2022-12-14	20.000	20.080	19.490	19.700	18.749	364,842
2022-12-13	19.900	20.100	19.600	19.930	18.968	206,469
2022-12-12	19.440	19.700	19.320	19.590	18.645	203,384
2022-12-09	19.880	19.880	19.080	19.440	18.502	173,579
2022-12-08	19.300	19.490	19.090	19.380	18.445	238,746
2022-12-07	19.500	19.880	19.150	19.360	18.426	202,807
2022-12-06	19.960	20.200	19.670	19.670	18.721	213,786
2022-12-05	20.420	20.700	20.160	20.200	19.225	174,553
2022-12-02	20.700	20.700	20.330	20.420	19.435	210,234
2022-12-01	20.530	20.680	20.340	20.600	19.606	246,359
2022-11-30	20.000	20.320	19.880	20.260	19.282	331,042
2022-11-29	20.370	20.640	20.090	20.200	19.225	199,363
2022-11-28	20.100	20.500	20.020	20.390	19.406	172,947
2022-11-25	19.840	20.170	19.780	20.100	19.130	130,247
2022-11-24	19.360	19.780	19.260	19.780	18.826	171,041
2022-11-23	19.600	19.600	19.080	19.290	18.359	466,500
2022-11-22	20.150	20.720	19.630	19.790	18.835	320,954
2022-11-21	20.650	20.650	20.030	20.100	19.130	255,441
2022-11-18	20.950	20.950	20.230	20.310	19.330	298,714
2022-11-17	20.780	21.060	20.620	20.750	19.749	357,722
2022-11-16	21.070	21.205	20.570	20.910	19.901	479,018
2022-11-15	21.420	21.570	21.225	21.380	20.348	238,291
2022-11-14	21.330	21.440	20.770	21.420	20.386	414,747
2022-11-11	21.010	21.680	21.000	21.380	20.348	969,083
2022-11-10	19.930	20.260	19.700	19.950	18.987	374,710
2022-11-09	20.350	20.510	20.140	20.210	19.235	224,372
2022-11-08	20.600	20.640	20.180	20.230	19.254	292,261
2022-11-07	20.210	20.540	20.115	20.450	19.463	279,489
2022-11-04	20.250	20.320	19.940	20.010	19.044	232,181
2022-11-03	20.220	20.350	19.850	20.280	19.301	315,323
2022-11-02	20.440	20.770	20.180	20.670	19.673	372,011
2022-11-01	19.850	20.450	19.790	20.450	19.463	329,479
2022-10-31	19.740	19.970	19.410	19.850	18.892	257,941
2022-10-28	19.750	19.900	19.110	19.130	18.207	273,172
2022-10-27	19.690	20.120	19.640	19.760	18.806	518,797
2022-10-26	19.600	19.770	19.250	19.520	18.578	276,549
2022-10-25	18.950	19.505	18.830	19.430	18.492	289,054
2022-10-24	18.670	18.890	18.560	18.820	17.912	225,246
2022-10-21	18.090	18.410	17.920	18.200	17.322	450,276
2022-10-20	18.770	18.790	18.060	18.280	17.398	455,545
2022-10-19	18.650	18.990	18.100	18.990	18.074	305,960
2022-10-18	18.210	18.570	17.920	18.550	17.655	371,095
2022-10-17	18.180	18.230	17.610	17.710	16.855	135,459
2022-10-14	18.350	18.390	18.090	18.110	17.236	230,794
2022-10-13	18.050	18.490	17.870	18.040	17.169	860,481
2022-10-12	17.730	18.130	17.730	18.040	17.169	666,646
2022-10-11	18.300	18.360	17.720	17.820	16.960	273,703

← NewerPage 17 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.