Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.020	30.660	29.820	30.660	30.476	329,041
2026-07-24	30.010	30.505	29.590	29.640	29.462	254,328
2026-07-23	30.690	31.050	30.310	30.310	30.128	580,906
2026-07-22	30.550	31.090	30.440	30.640	30.456	289,030
2026-07-21	31.500	32.000	30.570	31.010	30.824	228,746
2026-07-20	31.410	31.500	30.545	31.500	31.311	341,156
2026-07-17	31.020	31.340	30.890	31.050	30.864	335,260
2026-07-16	30.950	31.505	30.790	30.990	30.804	238,808
2026-07-15	31.500	31.520	30.950	30.950	30.764	169,814
2026-07-14	31.260	31.365	30.840	31.280	31.092	215,463
2026-07-13	31.880	31.880	31.070	31.230	31.042	352,859
2026-07-10	31.920	32.130	31.400	31.500	31.311	229,093
2026-07-09	32.000	32.230	31.490	32.070	31.877	531,061
2026-07-08	31.550	32.230	31.450	32.000	31.808	603,634
2026-07-07	31.740	31.850	31.385	31.670	31.480	400,065
2026-07-06	31.600	31.995	31.390	31.740	31.549	249,317
2026-07-03	31.500	32.105	31.330	31.840	31.649	268,429
2026-07-02	31.650	32.050	31.370	32.010	31.818	375,170
2026-07-01	32.380	33.260	32.070	32.100	31.907	436,242
2026-06-30	31.530	32.610	31.520	32.260	32.066	673,107
2026-06-29	31.840	32.150	31.500	31.580	31.390	809,298
2026-06-26	31.480	31.480	31.190	31.430	31.241	205,572
2026-06-25	31.060	31.690	30.790	31.480	31.291	245,778
2026-06-24	31.060	31.650	30.620	30.620	30.436	474,178
2026-06-23	31.220	31.315	30.670	30.880	30.695	619,229
2026-06-22	31.480	31.985	31.150	31.150	30.963	331,409
2026-06-19	31.940	31.940	31.130	31.310	31.122	628,866
2026-06-18	31.690	32.350	31.415	31.700	31.510	220,549
2026-06-17	31.300	32.000	30.000	31.770	31.579	169,656
2026-06-16	30.920	31.380	30.560	31.250	31.062	272,832
2026-06-15	30.190	31.250	30.140	30.980	30.794	375,713
2026-06-12	30.030	30.440	29.660	30.020	29.840	289,639
2026-06-11	30.300	30.440	29.490	29.880	29.701	427,674
2026-06-10	29.570	30.740	29.515	30.600	30.416	417,825
2026-06-09	29.230	29.480	28.670	29.480	29.303	325,512
2026-06-05	28.750	29.030	28.370	28.850	28.677	143,192
2026-06-04	27.750	28.455	27.750	28.400	28.229	696,068
2026-06-03	28.500	28.710	28.160	28.430	28.259	252,261
2026-06-02	28.260	28.690	28.070	28.550	28.379	293,624
2026-06-01	28.800	29.140	28.580	28.850	28.677	182,626
2026-05-29	28.680	29.220	28.060	28.940	28.766	461,710
2026-05-28	29.760	29.840	28.940	28.940	28.766	262,139
2026-05-27	29.530	30.190	29.150	30.190	30.009	310,469
2026-05-26	29.110	29.700	28.890	29.570	29.392	386,182
2026-05-25	28.800	29.790	28.770	29.140	28.965	236,033
2026-05-22	29.460	29.510	28.900	29.000	28.826	234,320
2026-05-21	29.510	29.630	28.820	28.830	28.657	830,233
2026-05-20	29.110	29.580	28.500	28.820	28.647	800,605
2026-05-19	29.300	29.330	28.820	29.240	29.064	346,085
2026-05-18	29.250	29.485	28.720	29.000	28.826	330,427
2026-05-15	28.680	29.340	28.000	29.260	29.084	335,278
2026-05-14	28.610	28.830	28.030	28.350	28.180	601,915
2026-05-13	27.880	29.080	27.660	29.080	28.905	379,323
2026-05-12	28.110	28.280	27.430	27.910	27.742	317,108
2026-05-11	27.700	28.500	27.260	28.300	28.130	256,167
2026-05-08	27.530	28.010	27.160	27.880	27.713	385,349
2026-05-07	27.880	28.510	27.450	27.800	27.633	1,480,365
2026-05-06	28.800	28.850	27.790	27.790	27.623	469,646
2026-05-05	28.610	29.690	28.500	28.560	28.388	272,012
2026-05-04	29.700	30.160	29.370	29.500	29.323	371,869

← NewerPage 2 of 5 · 254 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.