Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.470 | 4.510 | 4.445 | 4.510 | 4.280 | 364,732 |
| 2024-06-06 | 4.510 | 4.550 | 4.440 | 4.470 | 4.242 | 530,704 |
| 2024-06-05 | 4.410 | 4.495 | 4.400 | 4.480 | 4.251 | 532,990 |
| 2024-06-04 | 4.510 | 4.590 | 4.430 | 4.450 | 4.223 | 491,656 |
| 2024-06-03 | 4.500 | 4.550 | 4.420 | 4.540 | 4.308 | 931,451 |
| 2024-05-31 | 4.280 | 4.605 | 4.270 | 4.460 | 4.232 | 2,267,183 |
| 2024-05-30 | 4.180 | 4.210 | 4.130 | 4.200 | 3.986 | 357,673 |
| 2024-05-29 | 4.220 | 4.220 | 4.100 | 4.140 | 3.929 | 418,109 |
| 2024-05-28 | 4.270 | 4.320 | 4.220 | 4.230 | 4.014 | 293,704 |
| 2024-05-27 | 4.340 | 4.360 | 4.270 | 4.280 | 4.061 | 615,562 |
| 2024-05-24 | 4.300 | 4.330 | 4.290 | 4.310 | 4.090 | 475,027 |
| 2024-05-23 | 4.270 | 4.380 | 4.220 | 4.370 | 4.147 | 351,519 |
| 2024-05-22 | 4.370 | 4.390 | 4.270 | 4.310 | 4.090 | 461,888 |
| 2024-05-21 | 4.330 | 4.360 | 4.260 | 4.360 | 4.137 | 397,211 |
| 2024-05-20 | 4.280 | 4.330 | 4.220 | 4.320 | 4.099 | 378,003 |
| 2024-05-17 | 4.420 | 4.420 | 4.260 | 4.270 | 4.052 | 364,055 |
| 2024-05-16 | 4.450 | 4.460 | 4.405 | 4.420 | 4.194 | 468,645 |
| 2024-05-15 | 4.390 | 4.430 | 4.380 | 4.410 | 4.185 | 219,877 |
| 2024-05-14 | 4.370 | 4.400 | 4.290 | 4.380 | 4.156 | 294,254 |
| 2024-05-13 | 4.420 | 4.430 | 4.330 | 4.400 | 4.175 | 473,095 |
| 2024-05-10 | 4.440 | 4.440 | 4.370 | 4.420 | 4.194 | 222,248 |
| 2024-05-09 | 4.410 | 4.440 | 4.380 | 4.440 | 4.213 | 278,235 |
| 2024-05-08 | 4.450 | 4.470 | 4.400 | 4.420 | 4.194 | 418,721 |
| 2024-05-07 | 4.430 | 4.480 | 4.410 | 4.450 | 4.223 | 509,558 |
| 2024-05-06 | 4.510 | 4.530 | 4.410 | 4.420 | 4.194 | 982,906 |
| 2024-05-03 | 4.400 | 4.500 | 4.370 | 4.470 | 4.242 | 1,108,454 |
| 2024-05-02 | 4.140 | 4.440 | 4.140 | 4.360 | 4.137 | 1,676,317 |
| 2024-05-01 | 4.090 | 4.150 | 4.055 | 4.150 | 3.938 | 2,078,488 |
| 2024-04-30 | 4.190 | 4.190 | 4.120 | 4.140 | 3.929 | 265,793 |
| 2024-04-29 | 4.150 | 4.195 | 4.135 | 4.190 | 3.976 | 299,533 |
| 2024-04-26 | 4.150 | 4.170 | 4.050 | 4.110 | 3.900 | 471,866 |
| 2024-04-24 | 4.130 | 4.200 | 4.100 | 4.200 | 3.986 | 471,273 |
| 2024-04-23 | 4.060 | 4.140 | 4.060 | 4.100 | 3.891 | 350,852 |
| 2024-04-22 | 4.050 | 4.080 | 4.035 | 4.050 | 3.843 | 249,775 |
| 2024-04-19 | 4.020 | 4.050 | 4.020 | 4.030 | 3.824 | 298,920 |
| 2024-04-18 | 4.040 | 4.105 | 4.030 | 4.040 | 3.834 | 255,206 |
| 2024-04-17 | 4.010 | 4.080 | 4.010 | 4.050 | 3.843 | 265,267 |
| 2024-04-16 | 4.000 | 4.070 | 3.950 | 4.020 | 3.815 | 505,635 |
| 2024-04-15 | 4.170 | 4.170 | 4.070 | 4.110 | 3.900 | 746,324 |
| 2024-04-12 | 4.080 | 4.190 | 4.080 | 4.160 | 3.948 | 463,435 |
| 2024-04-11 | 4.050 | 4.100 | 4.050 | 4.100 | 3.891 | 269,478 |
| 2024-04-10 | 4.100 | 4.135 | 4.060 | 4.080 | 3.872 | 395,638 |
| 2024-04-09 | 4.040 | 4.100 | 4.020 | 4.100 | 3.891 | 330,632 |
| 2024-04-08 | 4.090 | 4.090 | 4.000 | 4.020 | 3.815 | 325,586 |
| 2024-04-05 | 4.130 | 4.140 | 4.040 | 4.050 | 3.843 | 250,966 |
| 2024-04-04 | 4.140 | 4.170 | 4.090 | 4.140 | 3.929 | 385,154 |
| 2024-04-03 | 4.160 | 4.170 | 4.080 | 4.110 | 3.900 | 639,271 |
| 2024-04-02 | 4.180 | 4.210 | 4.130 | 4.160 | 3.948 | 500,944 |
| 2024-03-28 | 4.170 | 4.180 | 4.130 | 4.180 | 3.967 | 345,869 |
| 2024-03-27 | 4.120 | 4.150 | 4.070 | 4.140 | 3.929 | 253,460 |
| 2024-03-26 | 4.030 | 4.130 | 4.010 | 4.120 | 3.910 | 768,414 |
| 2024-03-25 | 4.130 | 4.165 | 4.040 | 4.050 | 3.843 | 402,646 |
| 2024-03-22 | 4.160 | 4.180 | 4.100 | 4.120 | 3.910 | 450,147 |
| 2024-03-21 | 4.130 | 4.170 | 4.110 | 4.150 | 3.938 | 769,593 |
| 2024-03-20 | 4.120 | 4.160 | 4.085 | 4.100 | 3.891 | 406,797 |
| 2024-03-19 | 4.090 | 4.130 | 4.010 | 4.100 | 3.891 | 718,689 |
| 2024-03-18 | 4.070 | 4.120 | 4.050 | 4.110 | 3.900 | 310,916 |
| 2024-03-15 | 4.130 | 4.130 | 4.040 | 4.070 | 3.862 | 519,539 |
| 2024-03-14 | 4.160 | 4.200 | 4.130 | 4.140 | 3.929 | 1,196,655 |
| 2024-03-13 | 4.110 | 4.170 | 4.100 | 4.150 | 3.938 | 450,369 |
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.