Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	30.430	30.550	29.670	29.670	29.492	257,619
2026-04-30	30.000	30.645	29.940	29.940	29.760	355,859
2026-04-29	30.200	30.700	29.980	30.200	30.019	291,870
2026-04-28	31.510	31.640	30.640	30.700	30.516	295,941
2026-04-27	30.670	31.840	30.670	31.390	31.201	287,155
2026-04-24	30.450	30.930	30.115	30.670	30.486	596,318
2026-04-23	29.720	30.640	29.410	30.640	30.456	744,021
2026-04-22	29.450	29.870	28.460	29.630	29.452	463,870
2026-04-21	29.550	29.585	29.160	29.450	29.273	284,369
2026-04-20	29.200	29.500	28.850	29.310	29.134	227,383
2026-04-17	28.000	28.790	27.970	28.790	28.617	327,656
2026-04-16	27.530	27.960	26.920	27.900	27.732	475,153
2026-04-15	28.120	28.290	27.430	27.710	27.544	330,039
2026-04-14	27.890	28.410	27.480	27.790	27.623	135,114
2026-04-13	28.080	28.320	27.570	27.860	27.693	272,286
2026-04-10	28.150	28.440	27.900	28.250	28.080	206,926
2026-04-09	28.330	28.550	28.100	28.170	28.001	205,253
2026-04-08	28.440	29.210	28.440	28.840	28.667	364,628
2026-04-07	27.280	28.070	27.180	27.530	27.365	242,276
2026-04-02	28.240	28.240	26.730	26.880	26.719	289,780
2026-04-01	26.610	27.730	26.580	27.730	27.563	546,140
2026-03-31	25.750	26.900	25.550	26.340	26.182	475,952
2026-03-30	25.570	25.950	25.410	25.950	25.794	483,623
2026-03-27	26.390	26.590	25.970	26.280	26.122	244,455
2026-03-26	26.590	27.190	26.450	26.540	26.381	210,733
2026-03-25	26.740	27.310	26.080	27.130	26.967	229,697
2026-03-24	27.870	27.870	25.680	26.030	25.874	293,309
2026-03-23	25.610	26.320	25.540	26.050	25.894	231,217
2026-03-20	27.790	27.880	26.210	26.210	26.053	628,803
2026-03-19	27.140	27.670	26.510	27.210	27.047	360,571
2026-03-18	27.500	27.970	27.290	27.970	27.802	992,841
2026-03-17	27.700	27.940	27.170	27.170	27.007	605,963
2026-03-16	27.300	28.190	27.185	27.850	27.683	400,080
2026-03-13	27.600	28.030	27.100	27.500	27.335	161,653
2026-03-12	28.300	28.350	27.430	27.440	27.275	865,158
2026-03-11	29.000	29.410	27.950	28.590	28.418	417,777
2026-03-10	29.750	29.860	28.940	29.270	28.905	226,458
2026-03-09	28.320	29.170	27.920	29.120	28.757	355,683
2026-03-06	28.590	29.720	28.590	29.490	29.123	253,453
2026-03-05	29.510	30.070	29.140	29.160	28.797	269,866
2026-03-04	30.890	31.070	29.020	29.130	28.767	548,641
2026-03-03	31.440	31.790	29.910	30.150	29.774	480,332
2026-03-02	30.820	31.960	30.820	31.370	30.979	359,154
2026-02-27	32.200	32.690	31.870	31.910	31.512	274,122
2026-02-26	30.580	32.040	30.500	31.700	31.305	454,346
2026-02-25	30.820	31.130	30.260	30.580	30.199	382,754
2026-02-24	31.600	31.870	30.720	30.830	30.446	544,816
2026-02-23	32.900	33.270	31.550	31.550	31.157	256,776
2026-02-20	32.280	33.130	31.910	32.600	32.194	202,844
2026-02-19	32.500	33.000	31.710	32.380	31.977	449,406
2026-02-18	31.480	32.490	31.230	32.370	31.967	308,876
2026-02-17	32.220	32.640	31.400	31.470	31.078	291,529
2026-02-16	31.960	32.970	31.090	32.330	31.927	469,861
2026-02-13	34.660	35.350	31.820	31.820	31.424	1,688,502
2026-02-12	33.440	34.610	31.240	34.010	33.586	951,082
2026-02-11	33.520	33.990	32.540	33.440	33.023	478,394
2026-02-10	31.740	33.100	31.740	32.890	32.480	386,456
2026-02-09	31.000	32.360	30.840	32.300	31.898	433,794
2026-02-06	31.770	32.000	30.785	31.210	30.821	291,253
2026-02-05	32.220	32.550	31.790	32.080	31.680	253,142

← NewerPage 3 of 22 · 1,268 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.