Bega Cheese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.250	3.275	3.210	3.240	3.046	497,546
2023-12-12	3.230	3.250	3.170	3.240	3.046	410,123
2023-12-11	3.230	3.280	3.200	3.220	3.027	258,265
2023-12-08	3.250	3.260	3.200	3.240	3.046	397,104
2023-12-07	3.140	3.260	3.140	3.250	3.055	627,107
2023-12-06	3.100	3.210	3.100	3.190	2.999	602,874
2023-12-05	3.120	3.130	3.060	3.100	2.914	295,322
2023-12-04	3.110	3.110	3.065	3.100	2.914	594,989
2023-12-01	3.200	3.210	3.040	3.070	2.886	343,722
2023-11-30	3.180	3.260	3.140	3.200	3.008	1,289,501
2023-11-29	3.140	3.220	3.110	3.180	2.990	1,029,963
2023-11-28	3.100	3.140	3.080	3.120	2.933	451,984
2023-11-27	3.070	3.130	3.070	3.090	2.905	357,142
2023-11-24	3.110	3.130	3.070	3.070	2.886	393,923
2023-11-23	3.100	3.100	3.065	3.080	2.896	363,887
2023-11-22	3.050	3.120	3.045	3.090	2.905	446,509
2023-11-21	3.080	3.120	3.030	3.060	2.877	458,787
2023-11-20	3.010	3.080	2.995	3.050	2.867	1,696,200
2023-11-17	3.000	3.060	2.970	2.990	2.811	726,436
2023-11-16	2.920	3.000	2.920	3.000	2.820	1,117,916
2023-11-15	2.980	2.990	2.900	2.930	2.755	796,185
2023-11-14	2.860	2.920	2.840	2.920	2.745	534,480
2023-11-13	2.880	2.885	2.830	2.860	2.689	561,116
2023-11-10	2.880	2.910	2.825	2.880	2.708	416,147
2023-11-09	2.880	2.930	2.860	2.880	2.708	602,214
2023-11-08	2.850	2.890	2.840	2.870	2.698	960,283
2023-11-07	2.890	2.890	2.830	2.850	2.679	368,968
2023-11-06	2.800	2.915	2.790	2.880	2.708	708,536
2023-11-03	2.830	2.830	2.780	2.800	2.632	1,367,843
2023-11-02	2.840	2.845	2.790	2.800	2.632	411,741
2023-11-01	2.790	2.840	2.775	2.810	2.642	1,105,019
2023-10-31	2.810	2.820	2.760	2.780	2.614	705,136
2023-10-30	2.840	2.885	2.790	2.790	2.623	582,000
2023-10-27	2.900	2.900	2.835	2.890	2.717	981,643
2023-10-26	2.880	2.895	2.820	2.880	2.708	595,866
2023-10-25	2.940	2.960	2.810	2.860	2.689	695,698
2023-10-24	2.920	2.990	2.880	2.910	2.736	1,255,614
2023-10-23	2.900	2.990	2.900	2.950	2.773	484,730
2023-10-20	2.880	2.920	2.865	2.920	2.745	472,581
2023-10-19	2.930	2.940	2.890	2.930	2.755	437,106
2023-10-18	2.990	2.990	2.930	2.960	2.783	576,345
2023-10-17	2.970	2.980	2.920	2.970	2.792	1,397,631
2023-10-16	2.860	2.920	2.820	2.920	2.745	959,779
2023-10-13	2.840	2.950	2.825	2.890	2.717	891,532
2023-10-12	2.770	2.820	2.720	2.800	2.632	1,024,443
2023-10-11	2.630	2.760	2.620	2.760	2.595	1,088,956
2023-10-10	2.560	2.640	2.560	2.610	2.454	789,672
2023-10-09	2.590	2.590	2.530	2.560	2.407	502,414
2023-10-06	2.570	2.630	2.560	2.570	2.416	937,619
2023-10-05	2.550	2.610	2.540	2.570	2.416	902,348
2023-10-04	2.520	2.610	2.510	2.550	2.397	1,171,653
2023-10-03	2.440	2.530	2.430	2.520	2.369	1,054,501
2023-10-02	2.550	2.550	2.490	2.490	2.341	473,158
2023-09-29	2.520	2.540	2.490	2.520	2.369	1,427,139
2023-09-28	2.560	2.560	2.480	2.500	2.350	1,155,983
2023-09-27	2.600	2.620	2.540	2.560	2.407	821,396
2023-09-26	2.700	2.720	2.590	2.590	2.435	1,220,685
2023-09-25	2.710	2.730	2.670	2.710	2.548	528,215
2023-09-22	2.690	2.710	2.680	2.710	2.548	587,509
2023-09-21	2.740	2.770	2.720	2.730	2.567	708,443

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.