Bega Cheese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.780	2.790	2.750	2.750	2.585	1,102,920
2023-09-19	2.820	2.840	2.780	2.790	2.623	764,708
2023-09-18	2.840	2.840	2.810	2.820	2.651	579,414
2023-09-15	2.870	2.900	2.850	2.850	2.679	3,022,771
2023-09-14	2.780	2.840	2.780	2.840	2.670	1,001,699
2023-09-13	2.780	2.810	2.760	2.800	2.632	700,706
2023-09-12	2.840	2.850	2.760	2.800	2.632	868,152
2023-09-11	2.790	2.860	2.785	2.830	2.661	711,689
2023-09-08	2.790	2.805	2.760	2.780	2.614	952,146
2023-09-07	2.820	2.830	2.780	2.780	2.614	883,354
2023-09-06	2.870	2.880	2.820	2.820	2.651	566,850
2023-09-05	2.890	2.900	2.865	2.880	2.708	890,959
2023-09-04	2.990	3.010	2.900	2.910	2.736	782,965
2023-09-01	3.020	3.040	2.980	3.000	2.820	806,310
2023-08-31	3.050	3.050	3.000	3.010	2.830	530,240
2023-08-30	3.030	3.050	3.005	3.040	2.858	679,940
2023-08-29	3.070	3.090	3.010	3.010	2.830	591,293
2023-08-28	3.200	3.200	3.040	3.050	2.839	637,958
2023-08-25	3.210	3.240	3.120	3.170	2.951	1,100,677
2023-08-24	3.130	3.245	3.110	3.230	3.007	723,765
2023-08-23	3.120	3.235	3.100	3.190	2.970	424,887
2023-08-22	3.130	3.150	3.100	3.140	2.923	679,571
2023-08-21	3.160	3.180	3.120	3.120	2.904	735,384
2023-08-18	3.150	3.220	3.150	3.190	2.970	412,374
2023-08-17	3.160	3.180	3.135	3.150	2.932	682,454
2023-08-16	3.160	3.200	3.150	3.160	2.942	660,347
2023-08-15	3.270	3.270	3.180	3.200	2.979	736,053
2023-08-14	3.300	3.320	3.250	3.250	3.025	344,568
2023-08-11	3.290	3.350	3.280	3.310	3.081	428,878
2023-08-10	3.300	3.320	3.280	3.280	3.053	514,557
2023-08-09	3.270	3.300	3.270	3.290	3.063	176,374
2023-08-08	3.300	3.310	3.250	3.290	3.063	355,923
2023-08-07	3.290	3.310	3.255	3.280	3.053	233,581
2023-08-04	3.250	3.290	3.235	3.290	3.063	279,661
2023-08-03	3.250	3.270	3.235	3.240	3.016	344,996
2023-08-02	3.290	3.340	3.250	3.250	3.025	376,361
2023-08-01	3.270	3.340	3.260	3.320	3.091	572,388
2023-07-31	3.230	3.270	3.210	3.250	3.025	401,707
2023-07-28	3.220	3.240	3.180	3.220	2.997	346,750
2023-07-27	3.150	3.260	3.145	3.220	2.997	955,113
2023-07-26	3.190	3.210	3.100	3.170	2.951	698,182
2023-07-25	3.220	3.230	3.180	3.180	2.960	332,563
2023-07-24	3.190	3.230	3.170	3.200	2.979	563,494
2023-07-21	3.170	3.200	3.150	3.180	2.960	414,727
2023-07-20	3.200	3.210	3.160	3.160	2.942	469,320
2023-07-19	3.120	3.170	3.100	3.160	2.942	470,908
2023-07-18	3.130	3.140	3.065	3.090	2.876	775,348
2023-07-17	3.160	3.190	3.130	3.130	2.914	686,488
2023-07-14	3.160	3.200	3.150	3.190	2.970	617,146
2023-07-13	3.100	3.180	3.100	3.150	2.932	1,109,338
2023-07-12	3.070	3.090	3.060	3.080	2.867	568,483
2023-07-11	3.000	3.070	2.985	3.060	2.849	636,873
2023-07-10	2.990	3.020	2.980	2.990	2.783	825,846
2023-07-07	3.010	3.030	2.960	2.990	2.783	1,118,049
2023-07-06	3.030	3.070	3.010	3.030	2.821	1,069,302
2023-07-05	2.980	3.070	2.950	3.070	2.858	1,696,655
2023-07-04	2.990	3.040	2.960	2.970	2.765	1,373,158
2023-07-03	2.900	3.010	2.870	2.980	2.774	2,143,838
2023-06-30	2.940	2.950	2.800	2.850	2.653	3,521,178
2023-06-29	3.110	3.160	2.920	2.920	2.718	3,965,856

← NewerPage 14 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.