Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.050 | 5.200 | 5.010 | 5.110 | 4.849 | 1,597,709 |
| 2024-08-30 | 4.740 | 5.100 | 4.740 | 5.100 | 4.840 | 2,363,787 |
| 2024-08-29 | 4.250 | 4.680 | 4.175 | 4.660 | 4.422 | 1,724,834 |
| 2024-08-28 | 4.270 | 4.310 | 4.150 | 4.260 | 4.043 | 955,171 |
| 2024-08-27 | 4.340 | 4.385 | 4.270 | 4.300 | 4.080 | 819,091 |
| 2024-08-26 | 4.420 | 4.420 | 4.340 | 4.340 | 4.118 | 479,933 |
| 2024-08-23 | 4.520 | 4.520 | 4.380 | 4.380 | 4.156 | 350,290 |
| 2024-08-22 | 4.380 | 4.550 | 4.350 | 4.530 | 4.299 | 471,058 |
| 2024-08-21 | 4.300 | 4.320 | 4.260 | 4.310 | 4.090 | 1,007,950 |
| 2024-08-20 | 4.340 | 4.340 | 4.240 | 4.300 | 4.080 | 663,210 |
| 2024-08-19 | 4.380 | 4.400 | 4.290 | 4.320 | 4.099 | 424,020 |
| 2024-08-16 | 4.380 | 4.450 | 4.360 | 4.400 | 4.175 | 229,596 |
| 2024-08-15 | 4.410 | 4.465 | 4.350 | 4.380 | 4.156 | 305,373 |
| 2024-08-14 | 4.440 | 4.460 | 4.390 | 4.390 | 4.166 | 175,666 |
| 2024-08-13 | 4.320 | 4.410 | 4.305 | 4.400 | 4.175 | 405,829 |
| 2024-08-12 | 4.290 | 4.330 | 4.270 | 4.320 | 4.099 | 147,624 |
| 2024-08-09 | 4.280 | 4.285 | 4.210 | 4.230 | 4.014 | 184,922 |
| 2024-08-08 | 4.170 | 4.225 | 4.120 | 4.220 | 4.005 | 189,854 |
| 2024-08-07 | 4.170 | 4.230 | 4.140 | 4.170 | 3.957 | 323,389 |
| 2024-08-06 | 4.120 | 4.220 | 4.080 | 4.200 | 3.986 | 431,022 |
| 2024-08-05 | 4.280 | 4.300 | 4.130 | 4.150 | 3.938 | 460,642 |
| 2024-08-02 | 4.340 | 4.370 | 4.300 | 4.320 | 4.099 | 394,907 |
| 2024-08-01 | 4.480 | 4.520 | 4.420 | 4.420 | 4.194 | 599,109 |
| 2024-07-31 | 4.450 | 4.480 | 4.420 | 4.470 | 4.242 | 391,956 |
| 2024-07-30 | 4.420 | 4.470 | 4.380 | 4.420 | 4.194 | 372,380 |
| 2024-07-29 | 4.370 | 4.450 | 4.340 | 4.440 | 4.213 | 434,740 |
| 2024-07-26 | 4.370 | 4.370 | 4.300 | 4.300 | 4.080 | 287,817 |
| 2024-07-25 | 4.380 | 4.385 | 4.310 | 4.330 | 4.109 | 301,766 |
| 2024-07-24 | 4.380 | 4.400 | 4.340 | 4.350 | 4.128 | 317,146 |
| 2024-07-23 | 4.310 | 4.400 | 4.310 | 4.380 | 4.156 | 294,627 |
| 2024-07-22 | 4.290 | 4.330 | 4.270 | 4.310 | 4.090 | 214,126 |
| 2024-07-19 | 4.340 | 4.340 | 4.270 | 4.320 | 4.099 | 320,128 |
| 2024-07-18 | 4.480 | 4.480 | 4.370 | 4.370 | 4.147 | 373,714 |
| 2024-07-17 | 4.430 | 4.490 | 4.370 | 4.470 | 4.242 | 431,720 |
| 2024-07-16 | 4.400 | 4.420 | 4.330 | 4.360 | 4.137 | 787,644 |
| 2024-07-15 | 4.400 | 4.450 | 4.380 | 4.390 | 4.166 | 288,583 |
| 2024-07-12 | 4.420 | 4.450 | 4.360 | 4.390 | 4.166 | 473,486 |
| 2024-07-11 | 4.400 | 4.470 | 4.380 | 4.380 | 4.156 | 399,370 |
| 2024-07-10 | 4.380 | 4.390 | 4.300 | 4.360 | 4.137 | 410,421 |
| 2024-07-09 | 4.280 | 4.390 | 4.270 | 4.360 | 4.137 | 679,779 |
| 2024-07-08 | 4.260 | 4.280 | 4.230 | 4.260 | 4.043 | 166,624 |
| 2024-07-05 | 4.280 | 4.280 | 4.230 | 4.270 | 4.052 | 235,058 |
| 2024-07-04 | 4.310 | 4.310 | 4.210 | 4.270 | 4.052 | 362,796 |
| 2024-07-03 | 4.260 | 4.315 | 4.230 | 4.270 | 4.052 | 344,525 |
| 2024-07-02 | 4.220 | 4.270 | 4.190 | 4.260 | 4.043 | 314,914 |
| 2024-07-01 | 4.240 | 4.290 | 4.210 | 4.220 | 4.005 | 533,889 |
| 2024-06-28 | 4.330 | 4.360 | 4.250 | 4.250 | 4.033 | 893,441 |
| 2024-06-27 | 4.240 | 4.310 | 4.235 | 4.300 | 4.080 | 729,833 |
| 2024-06-26 | 4.320 | 4.320 | 4.230 | 4.290 | 4.071 | 462,902 |
| 2024-06-25 | 4.300 | 4.350 | 4.270 | 4.330 | 4.109 | 697,411 |
| 2024-06-24 | 4.330 | 4.360 | 4.235 | 4.280 | 4.061 | 664,764 |
| 2024-06-21 | 4.340 | 4.340 | 4.200 | 4.280 | 4.061 | 981,821 |
| 2024-06-20 | 4.380 | 4.380 | 4.250 | 4.300 | 4.080 | 1,409,552 |
| 2024-06-19 | 4.380 | 4.390 | 4.250 | 4.310 | 4.090 | 674,710 |
| 2024-06-18 | 4.360 | 4.390 | 4.310 | 4.370 | 4.147 | 1,087,443 |
| 2024-06-17 | 4.400 | 4.410 | 4.320 | 4.320 | 4.099 | 646,013 |
| 2024-06-14 | 4.380 | 4.440 | 4.330 | 4.400 | 4.175 | 366,796 |
| 2024-06-13 | 4.350 | 4.430 | 4.300 | 4.380 | 4.156 | 655,524 |
| 2024-06-12 | 4.340 | 4.360 | 4.300 | 4.340 | 4.118 | 355,915 |
| 2024-06-11 | 4.470 | 4.470 | 4.340 | 4.370 | 4.147 | 565,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0750 AUD |
| 2026-02-24 | 0.0700 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-02-27 | 0.0400 AUD |
| 2023-08-29 | 0.0300 AUD |
| 2023-02-28 | 0.0450 AUD |
| 2022-08-31 | 0.0550 AUD |
| 2022-03-01 | 0.0550 AUD |
| 2021-09-01 | 0.0500 AUD |
| 2021-03-01 | 0.0500 AUD |
| 2020-09-07 | 0.0492 AUD |
| 2020-03-11 | 0.0492 AUD |
| 2019-09-09 | 0.0541 AUD |
| 2019-03-25 | 0.0541 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.