Breville Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 29.650 | 29.890 | 29.340 | 29.810 | 28.029 | 204,020 |
| 2021-10-29 | 29.470 | 29.680 | 29.210 | 29.310 | 27.559 | 119,023 |
| 2021-10-28 | 29.750 | 29.750 | 29.160 | 29.310 | 27.559 | 170,390 |
| 2021-10-27 | 29.420 | 29.710 | 29.340 | 29.540 | 27.776 | 183,034 |
| 2021-10-26 | 29.150 | 29.540 | 29.050 | 29.470 | 27.710 | 241,412 |
| 2021-10-25 | 29.100 | 29.450 | 28.970 | 29.090 | 27.352 | 122,655 |
| 2021-10-22 | 30.510 | 30.700 | 29.350 | 29.440 | 27.681 | 297,622 |
| 2021-10-21 | 29.470 | 29.770 | 29.040 | 29.470 | 27.710 | 310,495 |
| 2021-10-20 | 28.820 | 29.470 | 28.470 | 29.210 | 27.465 | 292,775 |
| 2021-10-19 | 28.310 | 28.980 | 28.140 | 28.850 | 27.127 | 573,978 |
| 2021-10-18 | 28.960 | 28.960 | 28.190 | 28.320 | 26.628 | 156,916 |
| 2021-10-15 | 28.800 | 28.910 | 28.200 | 28.630 | 26.920 | 301,621 |
| 2021-10-14 | 28.000 | 28.540 | 27.810 | 28.040 | 26.365 | 366,470 |
← NewerPage 22 of 22 · 1,273 trading days
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.