Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	29.560	29.900	28.750	28.980	28.443	617,725
2025-05-20	29.130	30.100	28.640	29.880	29.326	1,100,680
2025-05-19	31.010	31.020	28.720	29.010	28.472	1,124,017
2025-05-16	31.670	32.120	30.970	30.970	30.396	314,239
2025-05-15	32.410	32.410	31.390	31.570	30.985	497,466
2025-05-14	32.870	33.830	32.500	32.500	31.898	666,346
2025-05-13	32.000	34.390	31.930	32.770	32.163	1,409,469
2025-05-12	29.770	30.920	29.770	30.410	29.846	413,343
2025-05-09	29.000	29.670	28.690	29.580	29.032	543,065
2025-05-08	28.590	29.300	28.520	29.060	28.521	533,489
2025-05-07	28.170	29.630	28.070	29.270	28.727	381,927
2025-05-06	28.500	28.790	27.920	28.000	27.481	194,904
2025-05-05	29.590	29.810	28.730	28.730	28.197	813,240
2025-05-02	28.760	29.680	28.490	29.590	29.041	396,518
2025-05-01	28.550	28.910	28.400	28.770	28.237	463,746
2025-04-30	28.570	28.580	28.020	28.540	28.011	582,020
2025-04-29	27.660	28.450	27.600	28.350	27.824	520,362
2025-04-28	27.500	27.860	27.430	27.660	27.147	296,283
2025-04-24	27.020	27.710	27.000	27.540	27.029	224,763
2025-04-23	27.060	27.300	26.850	27.150	26.647	309,497
2025-04-22	26.650	27.030	26.430	26.510	26.019	183,136
2025-04-17	26.490	27.310	26.270	27.210	26.706	454,429
2025-04-16	27.060	27.200	26.530	26.720	26.225	561,371
2025-04-15	27.910	28.030	26.960	27.200	26.696	372,392
2025-04-14	27.410	28.110	27.060	27.910	27.393	351,537
2025-04-11	27.050	27.310	26.520	27.180	26.676	282,981
2025-04-10	28.640	30.080	27.220	27.480	26.971	916,478
2025-04-09	25.330	26.460	24.800	26.040	25.557	911,590
2025-04-08	26.050	27.460	26.000	26.750	26.254	549,064
2025-04-07	24.990	26.450	24.330	25.320	24.851	1,080,149
2025-04-04	27.670	27.790	26.320	26.440	25.950	1,517,624
2025-04-03	30.270	30.435	27.880	30.050	29.493	759,359
2025-04-02	31.890	32.250	31.490	31.620	31.034	246,748
2025-04-01	32.080	32.090	31.055	31.310	30.730	342,224
2025-03-31	31.140	31.600	31.060	31.300	30.720	236,894
2025-03-28	31.380	31.840	31.220	31.590	31.004	314,737
2025-03-27	31.760	31.970	31.180	31.450	30.867	152,231
2025-03-26	32.450	32.450	31.270	31.910	31.318	295,996
2025-03-25	32.960	32.960	31.810	32.000	31.407	195,621
2025-03-24	32.460	33.210	31.610	31.800	31.210	289,416
2025-03-21	32.060	32.760	31.850	32.760	32.153	702,605
2025-03-20	31.500	32.510	31.475	32.120	31.525	453,341
2025-03-19	31.400	31.620	31.115	31.390	30.808	391,132
2025-03-18	31.890	32.130	31.490	31.730	31.142	254,106
2025-03-17	31.740	32.160	31.230	31.350	30.769	188,058
2025-03-14	31.000	31.530	30.950	31.450	30.867	425,034
2025-03-13	31.460	31.720	31.100	31.100	30.523	338,293
2025-03-12	31.650	31.970	31.120	31.360	30.779	399,446
2025-03-11	31.800	32.250	31.270	32.220	31.446	490,367
2025-03-10	33.000	33.000	32.000	32.110	31.339	424,759
2025-03-07	32.500	32.930	32.080	32.650	31.866	278,648
2025-03-06	33.420	33.640	32.360	32.860	32.071	473,248
2025-03-05	34.440	34.440	33.290	33.670	32.861	278,120
2025-03-04	35.020	35.020	34.170	34.440	33.613	110,329
2025-03-03	35.600	35.600	34.930	35.140	34.296	126,662
2025-02-28	35.620	36.160	35.130	35.180	34.335	307,624
2025-02-27	35.900	36.210	35.630	35.900	35.038	118,186
2025-02-26	36.220	36.220	35.210	35.810	34.950	146,806
2025-02-25	35.490	35.920	35.110	35.550	34.696	181,001
2025-02-24	36.000	37.090	35.720	36.080	35.213	171,312

← NewerPage 7 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.