Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.470 | 3.550 | 3.440 | 3.500 | 3.258 | 792,531 |
| 2023-03-29 | 3.390 | 3.460 | 3.390 | 3.440 | 3.202 | 445,848 |
| 2023-03-28 | 3.410 | 3.430 | 3.370 | 3.400 | 3.165 | 483,530 |
| 2023-03-27 | 3.340 | 3.390 | 3.330 | 3.380 | 3.146 | 389,380 |
| 2023-03-24 | 3.270 | 3.300 | 3.240 | 3.300 | 3.072 | 1,194,875 |
| 2023-03-23 | 3.260 | 3.310 | 3.220 | 3.270 | 3.044 | 578,126 |
| 2023-03-22 | 3.240 | 3.290 | 3.220 | 3.290 | 3.063 | 619,462 |
| 2023-03-21 | 3.230 | 3.255 | 3.210 | 3.240 | 3.016 | 552,586 |
| 2023-03-20 | 3.240 | 3.270 | 3.200 | 3.210 | 2.988 | 585,658 |
| 2023-03-17 | 3.270 | 3.300 | 3.230 | 3.270 | 3.044 | 774,154 |
| 2023-03-16 | 3.260 | 3.330 | 3.220 | 3.260 | 3.035 | 1,024,842 |
| 2023-03-15 | 3.230 | 3.350 | 3.200 | 3.300 | 3.072 | 929,650 |
| 2023-03-14 | 3.310 | 3.330 | 3.170 | 3.170 | 2.951 | 1,440,864 |
| 2023-03-13 | 3.370 | 3.390 | 3.320 | 3.370 | 3.137 | 773,314 |
| 2023-03-10 | 3.440 | 3.480 | 3.360 | 3.380 | 3.146 | 835,193 |
| 2023-03-09 | 3.510 | 3.520 | 3.465 | 3.490 | 3.249 | 513,422 |
| 2023-03-08 | 3.490 | 3.490 | 3.435 | 3.480 | 3.240 | 623,144 |
| 2023-03-07 | 3.420 | 3.500 | 3.400 | 3.490 | 3.249 | 644,713 |
| 2023-03-06 | 3.470 | 3.480 | 3.380 | 3.420 | 3.184 | 716,308 |
| 2023-03-03 | 3.450 | 3.470 | 3.380 | 3.410 | 3.174 | 717,668 |
| 2023-03-02 | 3.530 | 3.580 | 3.430 | 3.450 | 3.212 | 608,474 |
| 2023-03-01 | 3.470 | 3.530 | 3.410 | 3.500 | 3.258 | 862,055 |
| 2023-02-28 | 3.520 | 3.600 | 3.420 | 3.490 | 3.249 | 927,606 |
| 2023-02-27 | 3.560 | 3.570 | 3.430 | 3.430 | 3.151 | 956,326 |
| 2023-02-24 | 3.400 | 3.610 | 3.380 | 3.570 | 3.280 | 2,069,881 |
| 2023-02-23 | 3.400 | 3.520 | 3.245 | 3.320 | 3.050 | 4,381,339 |
| 2023-02-22 | 3.500 | 3.630 | 3.490 | 3.600 | 3.307 | 979,606 |
| 2023-02-21 | 3.510 | 3.530 | 3.470 | 3.500 | 3.215 | 645,345 |
| 2023-02-20 | 3.550 | 3.550 | 3.470 | 3.510 | 3.225 | 645,301 |
| 2023-02-17 | 3.520 | 3.560 | 3.490 | 3.530 | 3.243 | 415,003 |
| 2023-02-16 | 3.530 | 3.570 | 3.490 | 3.540 | 3.252 | 826,242 |
| 2023-02-15 | 3.580 | 3.580 | 3.510 | 3.510 | 3.225 | 458,120 |
| 2023-02-14 | 3.560 | 3.565 | 3.500 | 3.550 | 3.261 | 475,918 |
| 2023-02-13 | 3.510 | 3.570 | 3.490 | 3.520 | 3.234 | 578,218 |
| 2023-02-10 | 3.480 | 3.520 | 3.440 | 3.500 | 3.215 | 621,977 |
| 2023-02-09 | 3.570 | 3.600 | 3.480 | 3.510 | 3.225 | 525,811 |
| 2023-02-08 | 3.550 | 3.610 | 3.510 | 3.570 | 3.280 | 598,128 |
| 2023-02-07 | 3.700 | 3.730 | 3.520 | 3.580 | 3.289 | 1,180,408 |
| 2023-02-06 | 3.650 | 3.750 | 3.630 | 3.710 | 3.408 | 761,258 |
| 2023-02-03 | 3.800 | 3.830 | 3.540 | 3.640 | 3.344 | 2,480,546 |
| 2023-02-02 | 3.920 | 3.930 | 3.780 | 3.790 | 3.482 | 686,219 |
| 2023-02-01 | 3.950 | 3.950 | 3.875 | 3.880 | 3.564 | 1,879,190 |
| 2023-01-31 | 3.980 | 4.010 | 3.825 | 3.880 | 3.564 | 734,152 |
| 2023-01-30 | 3.980 | 4.045 | 3.940 | 3.940 | 3.620 | 674,481 |
| 2023-01-27 | 3.940 | 3.960 | 3.900 | 3.960 | 3.638 | 283,200 |
| 2023-01-25 | 3.880 | 3.960 | 3.880 | 3.900 | 3.583 | 612,871 |
| 2023-01-24 | 3.980 | 3.980 | 3.860 | 3.870 | 3.555 | 820,352 |
| 2023-01-23 | 3.950 | 4.000 | 3.920 | 3.970 | 3.647 | 559,701 |
| 2023-01-20 | 4.000 | 4.020 | 3.905 | 3.940 | 3.620 | 634,872 |
| 2023-01-19 | 4.070 | 4.070 | 3.950 | 3.990 | 3.666 | 728,896 |
| 2023-01-18 | 4.040 | 4.080 | 4.000 | 4.040 | 3.711 | 1,279,661 |
| 2023-01-17 | 4.030 | 4.050 | 3.980 | 4.000 | 3.675 | 987,576 |
| 2023-01-16 | 3.940 | 4.045 | 3.920 | 4.030 | 3.702 | 503,132 |
| 2023-01-13 | 3.900 | 3.930 | 3.860 | 3.920 | 3.601 | 457,483 |
| 2023-01-12 | 3.920 | 3.950 | 3.830 | 3.850 | 3.537 | 469,049 |
| 2023-01-11 | 3.910 | 3.940 | 3.860 | 3.900 | 3.583 | 444,886 |
| 2023-01-10 | 3.900 | 3.920 | 3.780 | 3.910 | 3.592 | 1,135,840 |
| 2023-01-09 | 4.040 | 4.065 | 3.880 | 3.910 | 3.592 | 791,854 |
| 2023-01-06 | 3.950 | 4.040 | 3.940 | 4.020 | 3.693 | 399,671 |
| 2023-01-05 | 3.940 | 3.960 | 3.890 | 3.950 | 3.629 | 385,355 |
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.