Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 3.310 | 3.350 | 3.070 | 3.110 | 2.895 | 3,834,048 |
| 2023-06-27 | 3.300 | 3.570 | 3.260 | 3.400 | 3.165 | 1,924,646 |
| 2023-06-26 | 3.500 | 3.500 | 3.415 | 3.430 | 3.193 | 476,739 |
| 2023-06-23 | 3.540 | 3.550 | 3.485 | 3.510 | 3.267 | 511,394 |
| 2023-06-22 | 3.600 | 3.600 | 3.530 | 3.540 | 3.295 | 566,919 |
| 2023-06-21 | 3.620 | 3.640 | 3.570 | 3.590 | 3.342 | 399,305 |
| 2023-06-20 | 3.560 | 3.630 | 3.540 | 3.630 | 3.379 | 432,507 |
| 2023-06-19 | 3.550 | 3.565 | 3.520 | 3.560 | 3.314 | 304,845 |
| 2023-06-16 | 3.530 | 3.570 | 3.500 | 3.530 | 3.286 | 577,077 |
| 2023-06-15 | 3.530 | 3.565 | 3.510 | 3.520 | 3.277 | 600,336 |
| 2023-06-14 | 3.480 | 3.530 | 3.460 | 3.520 | 3.277 | 619,612 |
| 2023-06-13 | 3.490 | 3.490 | 3.430 | 3.450 | 3.212 | 555,514 |
| 2023-06-09 | 3.560 | 3.560 | 3.470 | 3.490 | 3.249 | 441,020 |
| 2023-06-08 | 3.520 | 3.550 | 3.470 | 3.540 | 3.295 | 1,298,038 |
| 2023-06-07 | 3.600 | 3.600 | 3.540 | 3.570 | 3.323 | 505,124 |
| 2023-06-06 | 3.590 | 3.590 | 3.520 | 3.550 | 3.305 | 917,314 |
| 2023-06-05 | 3.610 | 3.640 | 3.580 | 3.590 | 3.342 | 635,577 |
| 2023-06-02 | 3.650 | 3.650 | 3.570 | 3.600 | 3.351 | 669,662 |
| 2023-06-01 | 3.570 | 3.640 | 3.550 | 3.620 | 3.370 | 605,380 |
| 2023-05-31 | 3.670 | 3.670 | 3.570 | 3.600 | 3.351 | 1,195,859 |
| 2023-05-30 | 3.680 | 3.690 | 3.610 | 3.670 | 3.416 | 550,570 |
| 2023-05-29 | 3.680 | 3.720 | 3.615 | 3.680 | 3.426 | 512,522 |
| 2023-05-26 | 3.590 | 3.670 | 3.580 | 3.650 | 3.398 | 459,065 |
| 2023-05-25 | 3.500 | 3.600 | 3.490 | 3.590 | 3.342 | 1,145,212 |
| 2023-05-24 | 3.600 | 3.610 | 3.510 | 3.530 | 3.286 | 644,630 |
| 2023-05-23 | 3.660 | 3.660 | 3.605 | 3.610 | 3.361 | 520,487 |
| 2023-05-22 | 3.700 | 3.730 | 3.630 | 3.640 | 3.388 | 313,998 |
| 2023-05-19 | 3.720 | 3.720 | 3.660 | 3.720 | 3.463 | 642,562 |
| 2023-05-18 | 3.740 | 3.750 | 3.700 | 3.700 | 3.444 | 453,732 |
| 2023-05-17 | 3.750 | 3.770 | 3.705 | 3.710 | 3.454 | 482,124 |
| 2023-05-16 | 3.770 | 3.810 | 3.750 | 3.760 | 3.500 | 475,195 |
| 2023-05-15 | 3.830 | 3.840 | 3.750 | 3.790 | 3.528 | 496,323 |
| 2023-05-12 | 3.820 | 3.850 | 3.810 | 3.830 | 3.565 | 698,032 |
| 2023-05-11 | 3.850 | 3.870 | 3.815 | 3.820 | 3.556 | 881,720 |
| 2023-05-10 | 3.880 | 3.890 | 3.830 | 3.850 | 3.584 | 527,679 |
| 2023-05-09 | 3.830 | 3.910 | 3.830 | 3.880 | 3.612 | 283,138 |
| 2023-05-08 | 3.940 | 3.960 | 3.840 | 3.870 | 3.603 | 1,060,928 |
| 2023-05-05 | 3.980 | 4.015 | 3.920 | 3.930 | 3.658 | 2,623,353 |
| 2023-05-04 | 3.820 | 3.980 | 3.810 | 3.970 | 3.696 | 691,784 |
| 2023-05-03 | 3.820 | 3.850 | 3.810 | 3.840 | 3.575 | 354,492 |
| 2023-05-02 | 3.810 | 3.890 | 3.780 | 3.850 | 3.584 | 512,484 |
| 2023-05-01 | 3.830 | 3.840 | 3.790 | 3.820 | 3.556 | 333,484 |
| 2023-04-28 | 3.840 | 3.840 | 3.770 | 3.780 | 3.519 | 438,360 |
| 2023-04-27 | 3.800 | 3.870 | 3.790 | 3.800 | 3.537 | 338,526 |
| 2023-04-26 | 3.820 | 3.850 | 3.790 | 3.810 | 3.547 | 427,133 |
| 2023-04-24 | 3.840 | 3.850 | 3.805 | 3.820 | 3.556 | 232,109 |
| 2023-04-21 | 3.820 | 3.910 | 3.810 | 3.840 | 3.575 | 1,338,765 |
| 2023-04-20 | 3.820 | 3.860 | 3.800 | 3.840 | 3.575 | 741,470 |
| 2023-04-19 | 3.800 | 3.840 | 3.795 | 3.810 | 3.547 | 278,036 |
| 2023-04-18 | 3.820 | 3.850 | 3.800 | 3.820 | 3.556 | 663,495 |
| 2023-04-17 | 3.810 | 3.830 | 3.760 | 3.820 | 3.556 | 407,735 |
| 2023-04-14 | 3.800 | 3.830 | 3.790 | 3.790 | 3.528 | 303,499 |
| 2023-04-13 | 3.760 | 3.810 | 3.730 | 3.780 | 3.519 | 587,140 |
| 2023-04-12 | 3.760 | 3.795 | 3.740 | 3.760 | 3.500 | 425,224 |
| 2023-04-11 | 3.790 | 3.820 | 3.730 | 3.760 | 3.500 | 711,742 |
| 2023-04-06 | 3.660 | 3.770 | 3.640 | 3.750 | 3.491 | 1,278,722 |
| 2023-04-05 | 3.600 | 3.660 | 3.570 | 3.630 | 3.379 | 478,495 |
| 2023-04-04 | 3.590 | 3.630 | 3.560 | 3.580 | 3.333 | 471,163 |
| 2023-04-03 | 3.610 | 3.630 | 3.580 | 3.600 | 3.351 | 726,778 |
| 2023-03-31 | 3.510 | 3.640 | 3.510 | 3.620 | 3.370 | 1,377,037 |
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.