Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.340	36.500	35.750	36.450	35.574	214,918
2025-02-20	36.870	36.965	35.940	36.090	35.223	231,126
2025-02-19	37.250	37.460	36.570	37.200	36.306	218,715
2025-02-18	37.090	37.250	36.500	36.860	35.975	138,892
2025-02-17	36.250	37.330	36.250	37.020	36.131	458,113
2025-02-14	36.820	37.260	36.090	36.900	36.014	247,950
2025-02-13	36.620	37.000	35.770	35.850	34.989	566,243
2025-02-12	37.700	38.000	35.920	36.330	35.457	334,308
2025-02-11	36.110	38.290	35.400	36.890	36.004	570,203
2025-02-10	37.920	38.610	37.560	37.720	36.814	214,944
2025-02-07	37.100	38.200	37.100	38.180	37.263	117,646
2025-02-06	37.400	37.780	37.230	37.600	36.697	286,087
2025-02-05	37.330	37.400	36.560	37.120	36.228	175,674
2025-02-04	37.620	37.650	37.160	37.400	36.502	200,477
2025-02-03	37.870	38.000	36.550	37.110	36.219	124,749
2025-01-31	38.250	38.550	37.990	38.340	37.419	210,957
2025-01-30	38.250	38.390	37.800	38.030	37.116	294,263
2025-01-29	38.110	38.380	37.815	38.300	37.380	185,908
2025-01-28	37.500	38.520	37.000	38.200	37.282	180,679
2025-01-24	37.790	38.360	37.530	37.550	36.648	188,264
2025-01-23	37.910	39.000	37.290	37.540	36.638	71,323
2025-01-22	37.500	38.420	37.500	37.660	36.755	168,201
2025-01-21	38.000	38.000	37.150	37.350	36.453	135,885
2025-01-20	37.400	37.660	37.090	37.280	36.384	151,545
2025-01-17	36.980	37.450	36.790	37.200	36.306	181,789
2025-01-16	36.310	36.800	35.910	36.530	35.653	211,314
2025-01-15	35.430	35.610	35.080	35.250	34.403	142,795
2025-01-14	35.410	35.640	35.170	35.430	34.579	80,222
2025-01-13	35.540	36.030	34.790	34.830	33.993	187,263
2025-01-10	35.910	36.200	35.680	36.060	35.194	71,930
2025-01-09	35.940	36.060	35.200	36.060	35.194	88,439
2025-01-08	35.980	36.630	35.900	36.080	35.213	172,658
2025-01-07	36.210	36.410	35.260	36.130	35.262	79,202
2025-01-06	35.600	36.140	35.600	35.700	34.842	108,892
2025-01-03	34.930	35.800	34.610	35.630	34.774	93,548
2025-01-02	35.620	35.990	35.050	35.380	34.530	132,951
2024-12-31	35.510	35.895	35.380	35.380	34.530	115,427
2024-12-30	36.490	36.490	35.530	35.990	35.125	81,379
2024-12-27	35.760	36.660	35.760	36.220	35.350	128,875
2024-12-24	36.010	36.050	35.490	35.520	34.667	56,487
2024-12-23	35.500	36.110	35.400	36.040	35.174	148,154
2024-12-20	35.710	35.820	35.150	35.510	34.657	310,339
2024-12-19	35.570	36.000	35.570	35.720	34.862	266,607
2024-12-18	35.560	36.810	35.560	36.370	35.496	348,470
2024-12-17	35.600	36.370	35.220	36.360	35.487	396,162
2024-12-16	36.290	36.480	35.530	35.600	34.745	359,243
2024-12-13	36.630	36.670	35.900	36.220	35.350	149,163
2024-12-12	36.850	37.190	36.370	36.430	35.555	122,804
2024-12-11	37.000	37.200	36.350	36.700	35.818	179,853
2024-12-10	37.120	37.580	36.850	37.010	36.121	319,705
2024-12-09	36.130	37.150	36.060	37.110	36.219	252,667
2024-12-06	35.890	36.780	35.430	36.060	35.194	202,783
2024-12-05	34.830	36.300	34.830	35.930	35.067	281,649
2024-12-04	34.000	34.740	33.790	34.650	33.818	257,303
2024-12-03	33.490	34.220	33.430	33.950	33.134	162,036
2024-12-02	33.190	33.800	33.180	33.280	32.481	115,285
2024-11-29	33.670	33.750	33.305	33.580	32.773	107,760
2024-11-28	33.560	33.980	33.460	33.610	32.803	262,703
2024-11-27	33.380	33.480	32.540	33.390	32.588	160,450
2024-11-26	33.450	33.570	32.890	33.230	32.432	201,977

← NewerPage 8 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.