Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.010 | 4.100 | 4.000 | 4.100 | 3.891 | 618,062 |
| 2024-03-11 | 3.960 | 4.040 | 3.940 | 4.000 | 3.796 | 656,887 |
| 2024-03-08 | 3.970 | 3.995 | 3.920 | 3.970 | 3.767 | 3,615,525 |
| 2024-03-07 | 3.970 | 3.990 | 3.920 | 3.950 | 3.748 | 1,954,430 |
| 2024-03-06 | 3.910 | 3.940 | 3.875 | 3.940 | 3.739 | 1,143,743 |
| 2024-03-05 | 3.970 | 3.970 | 3.875 | 3.930 | 3.729 | 939,481 |
| 2024-03-04 | 3.910 | 4.040 | 3.910 | 3.930 | 3.729 | 521,673 |
| 2024-03-01 | 4.200 | 4.210 | 3.970 | 3.970 | 3.767 | 1,471,446 |
| 2024-02-29 | 4.280 | 4.290 | 4.160 | 4.210 | 3.995 | 860,776 |
| 2024-02-28 | 4.360 | 4.360 | 4.220 | 4.280 | 4.061 | 674,295 |
| 2024-02-27 | 4.290 | 4.430 | 4.260 | 4.370 | 4.147 | 1,195,012 |
| 2024-02-26 | 4.310 | 4.360 | 4.220 | 4.310 | 4.052 | 1,023,330 |
| 2024-02-23 | 4.100 | 4.320 | 4.085 | 4.310 | 4.052 | 1,920,738 |
| 2024-02-22 | 3.660 | 4.140 | 3.640 | 4.010 | 3.770 | 4,577,994 |
| 2024-02-21 | 3.650 | 3.710 | 3.550 | 3.550 | 3.337 | 713,038 |
| 2024-02-20 | 3.720 | 3.760 | 3.660 | 3.690 | 3.469 | 407,433 |
| 2024-02-19 | 3.800 | 3.800 | 3.740 | 3.760 | 3.535 | 287,600 |
| 2024-02-16 | 3.850 | 3.870 | 3.785 | 3.790 | 3.563 | 669,009 |
| 2024-02-15 | 3.770 | 3.850 | 3.760 | 3.830 | 3.601 | 503,305 |
| 2024-02-14 | 3.730 | 3.800 | 3.720 | 3.780 | 3.554 | 620,157 |
| 2024-02-13 | 3.760 | 3.835 | 3.750 | 3.790 | 3.563 | 521,182 |
| 2024-02-12 | 3.780 | 3.800 | 3.730 | 3.760 | 3.535 | 322,334 |
| 2024-02-09 | 3.780 | 3.780 | 3.730 | 3.770 | 3.544 | 368,555 |
| 2024-02-08 | 3.730 | 3.800 | 3.690 | 3.780 | 3.554 | 1,443,478 |
| 2024-02-07 | 3.720 | 3.760 | 3.700 | 3.700 | 3.479 | 1,019,206 |
| 2024-02-06 | 3.720 | 3.730 | 3.650 | 3.670 | 3.450 | 908,767 |
| 2024-02-05 | 3.730 | 3.755 | 3.690 | 3.730 | 3.507 | 220,800 |
| 2024-02-02 | 3.700 | 3.785 | 3.690 | 3.750 | 3.526 | 683,405 |
| 2024-02-01 | 3.730 | 3.730 | 3.625 | 3.690 | 3.469 | 446,536 |
| 2024-01-31 | 3.750 | 3.780 | 3.730 | 3.750 | 3.526 | 1,141,076 |
| 2024-01-30 | 3.740 | 3.770 | 3.720 | 3.740 | 3.516 | 461,161 |
| 2024-01-29 | 3.710 | 3.740 | 3.710 | 3.730 | 3.507 | 442,436 |
| 2024-01-25 | 3.680 | 3.710 | 3.630 | 3.710 | 3.488 | 375,207 |
| 2024-01-24 | 3.720 | 3.720 | 3.620 | 3.670 | 3.450 | 484,999 |
| 2024-01-23 | 3.730 | 3.740 | 3.660 | 3.710 | 3.488 | 778,708 |
| 2024-01-22 | 3.600 | 3.740 | 3.590 | 3.700 | 3.479 | 872,684 |
| 2024-01-19 | 3.530 | 3.590 | 3.500 | 3.570 | 3.356 | 621,898 |
| 2024-01-18 | 3.500 | 3.520 | 3.465 | 3.480 | 3.272 | 608,414 |
| 2024-01-17 | 3.430 | 3.530 | 3.420 | 3.530 | 3.319 | 726,398 |
| 2024-01-16 | 3.430 | 3.440 | 3.390 | 3.420 | 3.215 | 258,443 |
| 2024-01-15 | 3.400 | 3.460 | 3.390 | 3.440 | 3.234 | 147,394 |
| 2024-01-12 | 3.420 | 3.430 | 3.380 | 3.400 | 3.196 | 479,068 |
| 2024-01-11 | 3.410 | 3.450 | 3.340 | 3.450 | 3.243 | 391,324 |
| 2024-01-10 | 3.450 | 3.450 | 3.385 | 3.430 | 3.225 | 356,062 |
| 2024-01-09 | 3.490 | 3.490 | 3.410 | 3.410 | 3.206 | 342,409 |
| 2024-01-08 | 3.400 | 3.450 | 3.400 | 3.430 | 3.225 | 235,456 |
| 2024-01-05 | 3.490 | 3.490 | 3.420 | 3.430 | 3.225 | 352,462 |
| 2024-01-04 | 3.450 | 3.495 | 3.400 | 3.480 | 3.272 | 439,596 |
| 2024-01-03 | 3.500 | 3.500 | 3.395 | 3.420 | 3.215 | 538,479 |
| 2024-01-02 | 3.530 | 3.550 | 3.480 | 3.510 | 3.300 | 282,543 |
| 2023-12-29 | 3.580 | 3.590 | 3.530 | 3.540 | 3.328 | 215,000 |
| 2023-12-28 | 3.540 | 3.580 | 3.520 | 3.580 | 3.366 | 445,996 |
| 2023-12-27 | 3.510 | 3.535 | 3.490 | 3.510 | 3.300 | 285,994 |
| 2023-12-22 | 3.480 | 3.500 | 3.440 | 3.460 | 3.253 | 306,022 |
| 2023-12-21 | 3.460 | 3.515 | 3.390 | 3.480 | 3.272 | 1,035,179 |
| 2023-12-20 | 3.520 | 3.530 | 3.430 | 3.450 | 3.243 | 620,317 |
| 2023-12-19 | 3.450 | 3.510 | 3.415 | 3.510 | 3.300 | 956,551 |
| 2023-12-18 | 3.300 | 3.460 | 3.300 | 3.420 | 3.215 | 868,272 |
| 2023-12-15 | 3.360 | 3.380 | 3.295 | 3.310 | 3.112 | 976,640 |
| 2023-12-14 | 3.250 | 3.340 | 3.240 | 3.340 | 3.140 | 997,067 |
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.