Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	19.460	19.950	19.190	19.920	18.828	317,579
2022-07-15	19.130	19.650	19.110	19.270	18.214	253,462
2022-07-14	19.340	19.510	19.130	19.480	18.412	185,178
2022-07-13	19.690	19.690	19.260	19.460	18.393	241,501
2022-07-12	19.450	19.450	18.960	19.110	18.063	247,216
2022-07-11	20.050	20.080	19.430	19.450	18.384	257,609
2022-07-08	19.500	20.020	19.460	19.790	18.705	437,185
2022-07-07	19.910	19.910	19.320	19.520	18.450	314,937
2022-07-06	19.720	20.170	19.260	19.500	18.431	506,425
2022-07-05	19.220	20.200	19.040	19.180	18.129	351,155
2022-07-04	18.500	19.160	18.220	19.050	18.006	695,413
2022-07-01	18.260	18.570	17.910	18.130	17.136	385,469
2022-06-30	18.400	18.570	17.975	17.990	17.004	515,892
2022-06-29	19.090	19.650	18.260	18.470	17.458	790,228
2022-06-28	19.200	19.390	18.700	19.240	18.186	714,829
2022-06-27	18.700	19.480	18.590	19.330	18.271	641,105
2022-06-24	17.510	18.820	17.510	18.630	17.609	444,078
2022-06-23	17.540	17.680	17.360	17.450	16.494	296,922
2022-06-22	17.590	17.800	17.230	17.290	16.342	339,057
2022-06-21	17.710	17.880	17.400	17.680	16.711	353,652
2022-06-20	17.030	17.710	17.030	17.630	16.664	377,385
2022-06-17	17.000	17.100	16.650	17.000	16.068	574,352
2022-06-16	17.500	17.700	17.130	17.220	16.276	580,359
2022-06-15	17.400	17.620	17.105	17.230	16.286	829,590
2022-06-14	17.500	17.930	17.150	17.930	16.947	1,112,036
2022-06-10	17.550	18.510	17.310	18.190	17.193	822,362
2022-06-09	18.880	18.940	17.970	18.010	17.023	775,705
2022-06-08	19.250	19.540	18.690	18.740	17.713	996,966
2022-06-07	19.510	19.760	19.000	19.150	18.100	1,017,481
2022-06-06	20.410	20.780	19.810	19.920	18.828	275,876
2022-06-03	21.000	21.020	20.380	20.450	19.329	235,467
2022-06-02	20.590	20.800	20.220	20.520	19.395	506,033
2022-06-01	21.000	21.530	20.960	21.230	20.066	349,505
2022-05-31	21.550	21.580	21.140	21.320	20.152	694,047
2022-05-30	20.750	21.590	20.230	21.550	20.369	589,928
2022-05-27	20.120	20.690	20.065	20.650	19.518	370,679
2022-05-26	20.180	20.760	19.930	20.000	18.904	280,860
2022-05-25	20.500	20.630	19.740	20.000	18.904	576,756
2022-05-24	20.640	20.870	20.400	20.740	19.603	307,161
2022-05-23	20.940	21.030	20.540	20.760	19.622	253,304
2022-05-20	20.600	20.860	20.445	20.610	19.480	544,925
2022-05-19	20.700	21.090	20.430	20.620	19.490	687,250
2022-05-18	21.460	21.650	21.165	21.500	20.322	434,449
2022-05-17	21.700	21.750	21.140	21.270	20.104	360,551
2022-05-16	22.410	22.450	21.660	21.680	20.492	386,685
2022-05-13	21.510	22.060	21.340	22.050	20.841	506,396
2022-05-12	22.180	22.330	21.310	21.450	20.274	943,478
2022-05-11	22.350	22.960	22.050	22.630	21.390	564,731
2022-05-10	21.800	22.390	21.320	22.350	21.125	524,876
2022-05-09	21.970	22.330	21.530	22.130	20.917	510,130
2022-05-06	22.910	23.040	22.400	22.560	21.324	461,282
2022-05-05	22.880	23.540	22.850	23.500	22.212	656,017
2022-05-04	23.150	23.150	22.550	22.770	21.522	864,789
2022-05-03	23.350	24.100	22.910	22.910	21.654	770,510
2022-05-02	23.730	23.800	23.140	23.320	22.042	863,115
2022-04-29	24.000	24.470	23.900	24.100	22.779	445,656
2022-04-28	24.350	24.450	23.930	24.030	22.713	456,810
2022-04-27	24.430	24.670	24.020	24.520	23.176	482,661
2022-04-26	25.000	25.430	24.740	24.880	23.516	283,799
2022-04-22	25.450	25.880	25.080	25.130	23.753	225,050

← NewerPage 19 of 22 · 1,270 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.