Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.870	32.100	30.960	31.820	31.424	309,976
2026-02-03	32.360	32.690	31.940	32.240	31.838	265,527
2026-02-02	31.950	32.340	31.550	31.780	31.384	819,875
2026-01-30	31.990	32.800	31.990	32.200	31.799	411,339
2026-01-29	31.760	31.770	30.775	31.690	31.295	308,464
2026-01-28	31.200	31.455	30.700	31.120	30.732	340,220
2026-01-27	31.030	31.435	30.690	31.320	30.930	168,358
2026-01-23	31.390	31.590	30.970	30.970	30.584	361,306
2026-01-22	30.440	31.980	30.300	31.390	30.999	533,318
2026-01-21	30.480	30.740	30.090	30.120	29.745	399,134
2026-01-20	30.450	30.960	30.390	30.790	30.406	125,504
2026-01-19	31.210	31.290	30.770	31.040	30.653	63,974
2026-01-16	30.180	31.370	30.180	31.290	30.900	179,033
2026-01-15	30.200	31.300	29.850	30.840	30.456	134,196
2026-01-14	29.700	30.760	29.700	30.710	30.327	140,958
2026-01-13	30.380	30.840	29.820	29.900	29.528	243,013
2026-01-12	30.000	30.940	30.000	30.730	30.347	105,146
2026-01-09	30.400	30.830	30.140	30.140	29.765	262,683
2026-01-08	29.290	30.350	29.130	30.260	29.883	373,665
2026-01-07	29.250	29.690	29.150	29.480	29.113	102,211
2026-01-06	29.970	30.050	29.030	29.290	28.925	157,749
2026-01-05	29.940	29.940	29.190	29.610	29.241	207,403
2026-01-02	29.510	30.000	29.500	29.940	29.567	101,528
2025-12-31	29.640	29.750	29.320	29.470	29.103	125,064
2025-12-30	29.550	29.820	29.480	29.640	29.271	126,094
2025-12-29	29.840	29.840	29.360	29.610	29.241	98,442
2025-12-24	29.390	29.840	29.050	29.840	29.468	149,290
2025-12-23	29.300	29.910	29.300	29.750	29.379	167,344
2025-12-22	28.930	29.730	28.930	29.460	29.093	245,913
2025-12-19	29.640	29.700	28.850	28.930	28.570	894,328
2025-12-18	29.080	29.760	29.000	29.480	29.113	418,187
2025-12-17	29.330	30.070	29.070	29.360	28.994	295,580
2025-12-16	28.500	30.050	28.500	29.720	29.350	732,495
2025-12-15	29.180	29.845	28.710	29.640	29.271	260,782
2025-12-12	28.750	29.310	28.325	28.940	28.579	1,153,686
2025-12-11	29.340	29.620	28.360	28.510	28.155	881,203
2025-12-10	29.690	29.780	28.560	28.560	28.204	412,778
2025-12-09	29.380	29.880	29.375	29.520	29.152	190,522
2025-12-08	29.440	29.830	29.160	29.730	29.360	327,374
2025-12-05	29.860	29.860	28.950	29.420	29.053	265,015
2025-12-04	29.950	30.590	29.680	29.900	29.528	321,407
2025-12-03	29.500	29.990	29.250	29.990	29.616	282,445
2025-12-02	30.160	30.530	29.330	29.410	29.044	361,468
2025-12-01	30.280	31.035	30.170	30.520	30.140	281,032
2025-11-28	31.250	31.300	30.770	30.940	30.555	678,247
2025-11-27	30.870	31.220	30.680	30.980	30.594	321,501
2025-11-26	30.700	31.300	30.680	31.020	30.634	263,412
2025-11-25	30.360	31.090	30.220	30.430	30.051	268,958
2025-11-24	30.650	31.000	30.610	30.710	30.327	190,006
2025-11-21	30.210	30.630	29.800	30.450	30.071	209,202
2025-11-20	30.410	30.920	30.410	30.670	30.288	188,225
2025-11-19	30.660	31.040	30.390	30.390	30.011	317,817
2025-11-18	31.050	31.350	30.520	30.720	30.337	839,296
2025-11-17	30.960	31.270	30.610	31.130	30.742	245,737
2025-11-14	31.000	31.320	30.750	31.000	30.614	434,677
2025-11-13	31.100	33.430	30.860	31.650	31.256	1,079,977
2025-11-12	30.240	31.100	30.125	30.600	30.219	278,773
2025-11-11	30.600	30.750	29.580	29.580	29.212	401,091
2025-11-10	30.115	30.520	30.010	30.270	29.893	213,129
2025-11-07	30.300	31.170	29.810	30.150	29.774	311,471

← NewerPage 4 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.