Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	27.350	27.950	26.530	26.990	25.378	655,109
2022-01-20	27.920	28.230	27.920	28.030	26.356	249,183
2022-01-19	28.060	28.580	28.060	28.230	26.544	319,967
2022-01-18	29.100	29.160	28.760	28.760	27.042	547,945
2022-01-17	28.650	29.150	28.460	29.030	27.296	169,036
2022-01-14	28.960	29.060	28.760	28.840	27.117	120,186
2022-01-13	29.340	29.420	29.010	29.260	27.512	125,276
2022-01-12	29.450	29.740	29.450	29.550	27.785	99,325
2022-01-11	30.040	30.610	29.450	29.450	27.691	170,811
2022-01-10	30.640	30.700	30.290	30.380	28.565	228,778
2022-01-07	30.620	31.425	30.620	31.010	29.158	87,306
2022-01-06	31.050	31.250	30.470	30.660	28.829	198,070
2022-01-05	32.400	32.410	31.840	31.980	30.070	129,333
2022-01-04	31.890	32.440	31.840	32.390	30.455	134,128
2021-12-31	31.860	32.010	31.630	31.700	29.806	111,442
2021-12-30	31.800	32.100	31.460	32.020	30.107	136,270
2021-12-29	30.950	31.700	30.800	31.640	29.750	171,330
2021-12-24	30.810	30.970	30.670	30.880	29.035	53,516
2021-12-23	30.670	30.690	30.340	30.570	28.744	139,566
2021-12-22	29.890	30.740	29.440	30.670	28.838	153,008
2021-12-21	29.000	29.930	28.850	29.880	28.095	933,529
2021-12-20	29.800	29.800	28.730	28.950	27.221	760,167
2021-12-17	30.300	30.700	29.200	29.200	27.456	251,932
2021-12-16	29.560	30.700	29.560	30.210	28.405	251,867
2021-12-15	30.240	30.590	29.820	29.940	28.152	203,435
2021-12-14	29.990	30.850	29.910	30.630	28.800	322,632
2021-12-13	30.290	30.290	29.570	29.860	28.076	175,164
2021-12-10	29.450	30.060	29.190	29.920	28.133	591,422
2021-12-09	29.000	29.750	29.000	29.460	27.700	155,358
2021-12-08	29.590	29.590	29.000	29.340	27.587	251,536
2021-12-07	29.290	29.410	28.520	29.000	27.268	177,480
2021-12-06	28.270	28.720	28.230	28.430	26.732	371,442
2021-12-03	29.250	29.390	28.550	28.820	27.099	326,819
2021-12-02	29.200	29.640	28.650	29.280	27.531	521,268
2021-12-01	30.340	30.340	29.460	29.940	28.152	235,818
2021-11-30	29.390	30.320	29.240	30.070	28.274	312,238
2021-11-29	29.240	29.470	29.160	29.260	27.512	264,671
2021-11-26	29.260	29.450	28.760	28.890	27.164	179,793
2021-11-25	29.030	29.290	28.740	29.220	27.475	166,689
2021-11-24	29.510	29.670	28.690	29.020	27.287	1,109,483
2021-11-23	30.790	30.840	29.680	29.890	28.105	297,752
2021-11-22	30.920	31.320	30.750	30.870	29.026	142,868
2021-11-19	30.410	31.300	30.280	30.920	29.073	221,942
2021-11-18	30.300	30.610	30.190	30.520	28.697	130,077
2021-11-17	30.300	30.480	29.950	30.280	28.471	157,028
2021-11-16	30.240	30.620	29.830	30.010	28.217	145,957
2021-11-15	29.610	30.580	29.610	30.490	28.669	165,405
2021-11-12	29.890	30.290	29.620	29.940	28.152	239,300
2021-11-11	29.110	30.010	28.740	29.850	28.067	197,081
2021-11-10	29.500	30.000	29.200	29.600	27.832	204,545
2021-11-09	29.500	29.990	29.160	29.690	27.917	109,266
2021-11-08	30.780	30.900	29.790	29.850	28.067	174,201
2021-11-05	30.250	30.620	30.140	30.440	28.622	107,217
2021-11-04	29.820	30.240	29.820	30.100	28.302	187,713
2021-11-03	30.100	30.100	29.410	29.660	27.888	147,144
2021-11-02	29.990	30.100	29.420	29.660	27.888	58,878
2021-11-01	29.650	29.890	29.340	29.810	28.029	204,020
2021-10-29	29.470	29.680	29.210	29.310	27.559	119,023
2021-10-28	29.750	29.750	29.160	29.310	27.559	170,390
2021-10-27	29.420	29.710	29.340	29.540	27.776	183,034

← NewerPage 21 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.