Breville Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	32.780	33.220	32.780	33.000	32.207	310,101
2024-11-22	32.870	33.040	32.400	32.510	31.729	184,111
2024-11-21	32.750	33.100	32.330	32.700	31.915	376,085
2024-11-20	32.400	32.750	32.285	32.430	31.651	312,188
2024-11-19	32.140	32.940	32.030	32.400	31.622	221,558
2024-11-18	31.750	32.310	31.750	32.140	31.368	285,847
2024-11-15	32.040	32.330	31.830	32.330	31.553	153,472
2024-11-14	31.510	31.780	31.280	31.590	30.831	145,026
2024-11-13	31.070	31.680	31.040	31.490	30.734	164,738
2024-11-12	31.000	31.650	30.980	31.530	30.773	229,587
2024-11-11	31.160	31.620	30.900	31.080	30.333	753,559
2024-11-08	31.890	31.990	31.090	31.170	30.421	182,438
2024-11-07	30.950	31.350	29.800	31.350	30.597	740,879
2024-11-06	32.140	32.200	31.390	31.500	30.743	163,429
2024-11-05	31.500	32.110	31.490	31.490	30.734	170,896
2024-11-04	31.470	32.070	31.420	31.720	30.958	266,682
2024-11-01	31.440	31.530	30.780	31.130	30.382	293,446
2024-10-31	31.780	31.960	31.590	31.800	31.036	389,249
2024-10-30	32.480	32.530	31.220	31.840	31.075	376,818
2024-10-29	32.210	32.530	32.040	32.450	31.671	277,948
2024-10-28	32.220	32.570	31.740	32.160	31.387	222,964
2024-10-25	32.070	32.490	31.420	32.220	31.446	239,020
2024-10-24	32.820	32.880	31.920	32.000	31.231	415,991
2024-10-23	33.830	33.830	32.610	32.820	32.032	321,483
2024-10-22	33.590	33.940	32.940	33.460	32.656	346,914
2024-10-21	34.510	34.760	33.650	34.070	33.252	496,088
2024-10-18	34.800	35.000	34.360	34.430	33.603	151,493
2024-10-17	35.280	35.340	34.260	34.900	34.062	230,316
2024-10-16	35.840	36.010	34.850	34.850	34.013	259,931
2024-10-15	36.020	36.280	35.590	36.100	35.233	139,965
2024-10-14	35.370	35.650	35.230	35.400	34.550	99,228
2024-10-11	35.370	35.700	35.240	35.420	34.569	232,074
2024-10-10	34.730	35.585	34.730	35.370	34.520	211,050
2024-10-09	34.620	35.390	34.620	35.170	34.325	214,329
2024-10-08	34.070	34.820	33.910	34.510	33.681	308,248
2024-10-07	34.170	34.730	33.770	34.430	33.603	79,533
2024-10-04	34.690	34.710	33.910	34.220	33.398	215,031
2024-10-03	34.480	35.170	34.320	34.950	34.110	280,013
2024-10-02	34.780	34.810	34.260	34.540	33.710	192,556
2024-10-01	34.400	35.050	34.050	34.960	34.120	251,468
2024-09-30	35.290	35.310	34.050	34.140	33.320	317,530
2024-09-27	35.250	35.370	34.890	35.320	34.472	249,414
2024-09-26	34.760	35.680	34.730	35.680	34.823	331,436
2024-09-25	35.180	35.300	34.480	34.690	33.857	238,203
2024-09-24	34.640	35.100	34.210	35.100	34.257	226,713
2024-09-23	34.330	34.630	33.960	34.370	33.544	117,727
2024-09-20	34.810	35.150	34.430	34.780	33.945	715,037
2024-09-19	34.330	34.940	33.940	34.810	33.974	382,226
2024-09-18	33.540	33.940	33.440	33.820	33.008	216,252
2024-09-17	34.400	34.410	33.750	33.850	33.037	243,141
2024-09-16	34.410	34.970	32.290	34.230	33.408	209,826
2024-09-13	34.860	35.000	34.140	34.410	33.583	187,323
2024-09-12	34.370	34.800	33.680	34.800	33.964	237,910
2024-09-11	34.340	34.460	33.860	34.400	33.408	150,621
2024-09-10	33.770	34.400	33.500	34.360	33.369	217,500
2024-09-09	33.700	33.940	33.080	33.500	32.534	349,536
2024-09-06	33.830	33.930	33.500	33.890	32.912	162,414
2024-09-05	33.560	33.930	33.300	33.930	32.951	209,385
2024-09-04	33.950	34.030	33.135	33.370	32.407	238,683
2024-09-03	33.970	34.050	33.470	34.050	33.068	244,756

← NewerPage 9 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.