Breville Group Ltd historical data

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

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
2025-10-17	28.000	28.320	28.000	28.210	27.859	276,070
2025-10-16	28.730	28.850	28.170	28.520	28.165	717,392
2025-10-15	28.620	28.960	28.570	28.600	28.244	398,983
2025-10-14	28.140	28.240	27.630	28.130	27.780	2,085,311
2025-10-13	28.650	28.650	27.910	28.300	27.947	572,549
2025-10-10	28.330	29.000	28.280	28.900	28.540	480,078
2025-10-09	28.000	28.740	27.840	28.520	28.165	423,571
2025-10-08	28.500	28.500	27.510	28.110	27.760	413,435
2025-10-07	29.490	29.730	27.990	28.320	27.967	797,719
2025-10-06	29.940	30.000	29.430	29.640	29.271	175,577
2025-10-03	30.000	30.210	29.650	29.840	29.468	293,941
2025-10-02	29.990	30.200	29.760	29.920	29.547	490,529
2025-10-01	29.740	30.150	29.595	30.000	29.626	548,648
2025-09-30	30.410	30.500	29.950	29.980	29.607	541,096
2025-09-29	31.210	31.520	30.470	30.520	30.140	601,006
2025-09-26	31.580	31.630	30.990	31.280	30.890	325,098
2025-09-25	31.830	31.970	31.430	31.580	31.187	529,653
2025-09-24	32.120	32.600	31.880	32.050	31.651	410,064
2025-09-23	32.340	33.120	32.340	32.500	32.095	570,788
2025-09-22	32.480	32.720	32.180	32.570	32.164	255,842
2025-09-19	32.210	32.590	31.940	32.580	32.174	742,707
2025-09-18	31.630	32.240	31.600	31.900	31.503	226,168
2025-09-17	31.790	32.480	31.700	31.840	31.443	468,168
2025-09-16	31.100	32.080	31.100	32.080	31.680	651,895
2025-09-15	30.580	30.990	30.400	30.890	30.505	359,919
2025-09-12	30.370	30.630	30.310	30.590	30.209	171,309
2025-09-11	30.000	30.500	30.000	30.370	29.992	273,826
2025-09-10	30.890	31.170	30.640	30.860	30.288	276,121
2025-09-09	31.300	31.620	30.640	30.890	30.317	416,554
2025-09-08	31.500	31.550	31.030	31.400	30.818	500,999
2025-09-05	31.900	32.880	31.550	31.600	31.014	350,741
2025-09-04	31.200	31.710	31.150	31.450	30.867	430,432
2025-09-03	31.900	32.500	31.210	31.340	30.759	378,032
2025-09-02	32.500	33.340	31.840	31.950	31.358	324,397
2025-09-01	33.700	34.000	32.780	32.880	32.270	219,330
2025-08-29	33.070	34.190	32.910	33.730	33.105	310,163
2025-08-28	33.720	33.850	33.190	33.230	32.614	252,494
2025-08-27	33.780	33.780	33.000	33.190	32.575	318,153
2025-08-26	33.870	34.450	32.920	33.740	33.115	796,013
2025-08-25	35.770	35.870	34.380	34.590	33.949	621,499
2025-08-22	36.790	36.890	35.110	35.130	34.479	609,075
2025-08-21	35.870	37.080	35.570	37.000	36.314	665,546
2025-08-20	36.860	36.860	34.390	35.260	34.606	900,222
2025-08-19	35.700	36.230	35.690	36.060	35.392	301,046
2025-08-18	36.150	36.190	35.620	36.110	35.441	385,223
2025-08-15	36.290	36.410	35.770	36.180	35.509	407,593

← NewerPage 5 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.