Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	37.110	37.110	35.550	36.110	35.441	294,328
2025-08-13	35.370	35.930	35.250	35.510	34.852	551,900
2025-08-12	34.900	35.630	34.880	35.240	34.587	1,108,169
2025-08-11	33.950	34.780	33.950	34.780	34.135	334,238
2025-08-08	33.300	34.230	33.155	33.960	33.330	306,489
2025-08-07	32.840	33.330	32.840	33.290	32.673	332,839
2025-08-06	32.620	33.360	32.600	32.990	32.378	299,477
2025-08-05	32.680	32.880	32.560	32.560	31.956	269,930
2025-08-04	32.480	32.480	32.100	32.190	31.593	216,634
2025-08-01	32.410	33.420	32.410	33.240	32.624	259,083
2025-07-31	32.510	32.890	32.080	32.870	32.261	378,731
2025-07-30	33.730	34.980	33.210	33.210	32.594	501,460
2025-07-29	33.100	33.620	33.090	33.550	32.928	373,156
2025-07-28	32.340	33.290	32.340	33.000	32.388	328,586
2025-07-25	31.390	32.250	31.370	32.030	31.436	301,172
2025-07-24	31.360	31.570	31.090	31.260	30.681	276,300
2025-07-23	30.620	31.000	30.390	30.940	30.366	183,013
2025-07-22	30.630	30.740	30.130	30.350	29.787	212,298
2025-07-21	30.770	30.990	30.340	30.600	30.033	155,284
2025-07-18	30.400	31.330	30.280	31.040	30.465	466,258
2025-07-17	30.620	31.080	30.280	30.400	29.836	585,821
2025-07-16	29.480	29.800	28.880	29.800	29.248	204,221
2025-07-15	29.710	30.010	29.080	29.490	28.943	334,570
2025-07-14	30.400	30.400	29.650	29.710	29.159	208,926
2025-07-11	31.000	31.090	30.010	30.420	29.856	305,174
2025-07-10	30.370	30.600	30.030	30.320	29.758	331,168
2025-07-09	29.860	30.120	29.670	29.850	29.297	164,223
2025-07-08	29.780	29.860	29.130	29.750	29.199	188,846
2025-07-07	30.220	30.435	29.780	29.880	29.326	139,148
2025-07-04	30.370	30.700	29.950	30.100	29.542	266,837
2025-07-03	29.560	30.330	29.500	30.310	29.748	208,240
2025-07-02	30.380	30.850	29.810	29.980	29.424	582,116
2025-07-01	29.680	30.240	29.290	30.070	29.513	300,701
2025-06-30	29.840	29.840	29.380	29.490	28.943	331,687
2025-06-27	29.610	30.360	29.370	29.500	28.953	376,365
2025-06-26	28.760	29.030	28.500	28.740	28.207	363,758
2025-06-25	29.100	29.200	28.670	28.950	28.413	306,746
2025-06-24	28.650	29.030	28.380	28.860	28.325	233,636
2025-06-23	28.600	28.620	28.170	28.250	27.726	172,308
2025-06-20	28.520	28.980	28.340	28.680	28.148	2,242,723
2025-06-19	28.700	28.750	28.210	28.590	28.060	329,165
2025-06-18	28.130	28.540	27.540	28.250	27.726	594,691
2025-06-17	28.420	28.760	28.110	28.310	27.785	267,549
2025-06-16	28.600	28.990	28.180	28.420	27.893	394,416
2025-06-13	29.300	29.350	28.350	29.100	28.561	686,789
2025-06-12	29.970	30.090	29.110	29.370	28.826	918,997
2025-06-11	29.560	30.150	29.330	30.000	29.444	366,843
2025-06-10	29.220	29.600	28.960	29.390	28.845	329,979
2025-06-06	29.270	29.660	29.020	29.220	28.678	201,997
2025-06-05	29.210	29.530	28.810	29.310	28.767	341,259
2025-06-04	28.960	29.060	28.590	29.000	28.462	547,473
2025-06-03	29.080	29.100	28.715	28.830	28.296	288,632
2025-06-02	28.820	29.060	28.510	28.970	28.433	255,319
2025-05-30	28.690	29.275	28.650	29.210	28.669	496,449
2025-05-29	29.110	29.760	28.880	29.050	28.511	409,996
2025-05-28	29.400	29.470	28.680	28.950	28.413	379,892
2025-05-27	29.500	29.500	28.900	29.190	28.649	267,847
2025-05-26	29.430	29.500	28.940	29.100	28.561	306,702
2025-05-23	28.910	29.480	28.510	29.310	28.767	708,121
2025-05-22	28.660	28.930	28.380	28.880	28.345	434,329

← NewerPage 6 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.