Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.710	25.890	25.320	25.410	24.017	191,182
2022-04-19	25.150	25.680	25.150	25.440	24.046	242,483
2022-04-14	25.260	25.560	25.230	25.280	23.894	218,054
2022-04-13	24.950	25.210	24.760	25.150	23.772	266,695
2022-04-12	25.200	25.320	24.610	24.980	23.611	354,920
2022-04-11	25.010	25.640	24.960	25.490	24.093	751,230
2022-04-08	25.340	25.430	24.920	25.180	23.800	401,024
2022-04-07	25.990	26.060	24.940	25.080	23.705	462,025
2022-04-06	26.120	26.435	25.840	26.270	24.830	310,848
2022-04-05	26.500	26.930	26.270	26.420	24.972	212,807
2022-04-04	26.570	26.890	26.220	26.280	24.840	220,718
2022-04-01	27.150	27.360	26.570	26.800	25.331	256,349
2022-03-31	28.020	28.020	27.440	27.440	25.936	180,706
2022-03-30	28.420	28.585	28.080	28.220	26.673	175,332
2022-03-29	27.640	28.080	27.640	27.900	26.371	196,952
2022-03-28	28.520	28.520	27.590	27.640	26.125	174,084
2022-03-25	28.510	28.620	28.040	28.190	26.645	128,554
2022-03-24	27.870	28.390	27.820	28.130	26.588	151,571
2022-03-23	28.640	28.640	28.100	28.230	26.683	118,281
2022-03-22	28.620	28.725	27.870	27.970	26.437	231,363
2022-03-21	29.000	29.000	28.250	28.280	26.730	144,317
2022-03-18	28.730	29.120	28.030	28.210	26.664	342,872
2022-03-17	28.510	29.120	28.060	28.600	27.032	348,212
2022-03-16	27.250	27.800	26.980	27.690	26.172	265,111
2022-03-15	26.910	27.380	26.740	27.250	25.756	368,681
2022-03-14	26.090	27.170	25.850	27.130	25.643	329,338
2022-03-11	26.170	26.800	26.030	26.240	24.802	580,251
2022-03-10	26.620	27.280	26.340	26.980	25.501	394,572
2022-03-09	24.830	26.340	24.720	26.220	24.783	420,035
2022-03-08	25.100	25.870	24.500	24.650	23.299	657,542
2022-03-07	26.510	26.690	24.890	25.470	24.074	546,341
2022-03-04	26.470	26.730	26.310	26.680	25.218	389,313
2022-03-03	27.070	27.180	26.610	26.640	25.180	324,409
2022-03-02	26.600	27.020	26.310	26.950	25.473	341,336
2022-03-01	27.680	27.680	26.915	27.280	25.785	225,749
2022-02-28	27.190	27.400	26.640	26.920	25.445	298,991
2022-02-25	27.750	27.780	27.230	27.400	25.898	226,758
2022-02-24	27.700	28.160	27.020	27.180	25.690	353,221
2022-02-23	29.110	29.110	28.660	28.790	27.070	251,565
2022-02-22	29.010	29.410	28.700	28.820	27.099	408,868
2022-02-21	29.420	30.090	29.060	29.320	27.569	253,506
2022-02-18	28.740	30.120	28.510	30.060	28.264	448,878
2022-02-17	30.540	30.750	29.820	30.100	28.302	473,696
2022-02-16	31.000	31.000	28.300	29.090	27.352	982,208
2022-02-15	27.520	28.615	27.520	28.450	26.751	436,006
2022-02-14	28.090	28.250	27.520	27.840	26.177	209,424
2022-02-11	29.040	29.625	28.300	28.300	26.610	235,319
2022-02-10	29.660	29.930	29.370	29.840	28.058	312,501
2022-02-09	29.670	29.670	28.860	29.510	27.747	261,169
2022-02-08	28.500	29.270	28.390	29.120	27.381	237,278
2022-02-07	28.100	28.970	28.100	28.820	27.099	241,382
2022-02-04	28.160	29.000	28.160	28.860	27.136	159,818
2022-02-03	28.610	28.930	28.010	28.660	26.948	302,665
2022-02-02	29.100	29.460	28.780	28.970	27.240	319,643
2022-02-01	28.620	29.480	28.360	29.090	27.352	241,266
2022-01-31	28.310	28.815	27.780	28.500	26.798	459,324
2022-01-28	26.320	27.600	26.170	27.520	25.876	864,331
2022-01-27	26.250	27.030	25.650	25.760	24.221	434,224
2022-01-25	27.480	27.610	26.560	26.640	25.049	337,160
2022-01-24	26.700	27.480	26.690	27.320	25.688	354,999

← NewerPage 20 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.