Breville Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 30.150 | 31.570 | 29.480 | 29.740 | 29.370 | 606,222 |
| 2025-11-05 | 29.190 | 29.650 | 28.820 | 29.430 | 29.063 | 422,480 |
| 2025-11-04 | 29.500 | 29.940 | 28.780 | 28.960 | 28.599 | 340,038 |
| 2025-11-03 | 30.430 | 30.430 | 29.360 | 29.600 | 29.231 | 400,828 |
| 2025-10-31 | 30.380 | 30.550 | 29.620 | 29.690 | 29.320 | 300,480 |
| 2025-10-30 | 29.500 | 30.870 | 29.500 | 30.430 | 30.051 | 433,805 |
| 2025-10-29 | 30.000 | 30.720 | 29.760 | 30.470 | 30.090 | 611,392 |
| 2025-10-28 | 31.000 | 31.280 | 30.240 | 30.240 | 29.863 | 485,249 |
| 2025-10-27 | 29.750 | 30.690 | 29.150 | 30.160 | 29.784 | 522,515 |
| 2025-10-24 | 29.310 | 29.310 | 28.710 | 28.950 | 28.589 | 162,896 |
| 2025-10-23 | 28.810 | 29.120 | 28.780 | 28.990 | 28.629 | 202,862 |
| 2025-10-22 | 29.000 | 29.560 | 28.930 | 29.060 | 28.698 | 354,976 |
| 2025-10-21 | 28.990 | 29.560 | 28.410 | 29.000 | 28.639 | 386,535 |
| 2025-10-20 | 28.190 | 28.940 | 28.160 | 28.670 | 28.313 | 267,558 |
← NewerPage 5 of 5 · 254 trading days
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.