Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	18.540	18.840	18.190	18.190	17.312	164,398
2022-10-07	18.990	19.260	18.840	18.990	18.074	337,781
2022-10-06	18.970	19.390	18.950	19.320	18.388	194,823
2022-10-05	19.000	19.440	18.700	19.440	18.502	322,862
2022-10-04	18.130	18.590	18.030	18.590	17.693	406,634
2022-10-03	18.240	18.410	17.870	17.890	17.027	268,533
2022-09-30	18.210	18.430	18.040	18.160	17.284	408,706
2022-09-29	18.680	19.150	18.550	18.550	17.655	474,088
2022-09-28	18.550	18.650	18.070	18.490	17.598	443,362
2022-09-27	18.820	18.970	18.670	18.770	17.864	267,235
2022-09-26	18.270	19.260	18.270	18.810	17.902	566,032
2022-09-23	18.690	18.780	18.190	18.650	17.750	607,767
2022-09-21	19.330	19.400	18.820	18.980	18.064	299,448
2022-09-20	19.570	19.700	19.030	19.130	18.207	523,756
2022-09-19	20.360	20.480	19.330	19.330	18.397	417,297
2022-09-16	19.990	20.550	19.810	20.390	19.406	1,079,099
2022-09-15	21.080	21.850	20.500	20.530	19.539	599,244
2022-09-14	20.930	21.170	20.610	21.100	20.082	451,875
2022-09-13	21.370	21.910	21.150	21.790	20.596	445,345
2022-09-12	21.320	21.360	20.700	21.180	20.019	391,168
2022-09-09	20.450	20.670	20.280	20.500	19.376	360,660
2022-09-08	20.490	20.830	20.300	20.640	19.509	364,002
2022-09-07	20.650	20.880	20.140	20.350	19.235	1,010,850
2022-09-06	21.640	21.640	20.800	20.800	19.660	1,046,825
2022-09-05	22.100	22.250	21.830	21.880	20.681	234,656
2022-09-02	22.000	22.120	21.710	21.900	20.700	202,185
2022-09-01	21.960	22.000	21.550	21.750	20.558	351,873
2022-08-31	21.500	22.250	21.360	22.240	21.021	300,822
2022-08-30	22.260	22.350	21.560	21.590	20.407	454,473
2022-08-29	21.890	22.070	21.530	22.010	20.804	686,571
2022-08-26	22.010	22.410	21.675	22.410	21.182	482,281
2022-08-25	21.260	21.880	21.200	21.700	20.511	517,676
2022-08-24	21.100	21.570	20.690	21.100	19.944	994,191
2022-08-23	21.000	22.920	20.870	21.450	20.274	1,387,270
2022-08-22	21.750	21.915	21.450	21.470	20.293	402,834
2022-08-19	22.550	22.710	21.780	22.040	20.832	363,420
2022-08-18	22.790	22.920	22.180	22.380	21.153	502,835
2022-08-17	22.450	22.790	22.350	22.770	21.522	344,511
2022-08-16	23.080	23.080	22.100	22.270	21.049	287,894
2022-08-15	22.700	23.200	22.670	22.830	21.579	219,703
2022-08-12	22.900	22.900	22.300	22.670	21.428	449,027
2022-08-11	22.700	23.250	22.420	23.060	21.796	804,004
2022-08-10	22.340	22.430	21.970	22.280	21.059	459,309
2022-08-09	22.190	23.110	22.110	23.040	21.777	511,760
2022-08-08	22.100	22.200	21.800	22.110	20.898	290,478
2022-08-05	22.180	22.440	21.820	22.310	21.087	521,683
2022-08-04	21.600	22.170	21.300	21.740	20.548	464,755
2022-08-03	21.650	21.740	21.190	21.610	20.426	397,934
2022-08-02	21.200	21.690	21.010	21.620	20.435	261,130
2022-08-01	20.980	21.340	20.700	20.940	19.792	626,700
2022-07-29	21.570	22.100	20.600	20.970	19.821	1,018,716
2022-07-28	19.800	20.745	19.730	20.650	19.518	492,272
2022-07-27	18.960	19.570	18.920	19.570	18.497	278,024
2022-07-26	19.250	19.550	18.940	18.970	17.930	514,115
2022-07-25	20.080	20.240	19.780	19.870	18.781	311,490
2022-07-22	20.520	20.700	20.230	20.340	19.225	430,013
2022-07-21	20.420	21.030	20.230	20.920	19.773	328,637
2022-07-20	20.250	20.550	20.130	20.410	19.291	237,240
2022-07-19	19.400	20.070	19.400	19.820	18.734	281,280
2022-07-18	19.460	19.950	19.190	19.920	18.828	317,579

← NewerPage 18 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.