Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 3.830 | 3.945 | 3.820 | 3.920 | 3.601 | 432,770 |
| 2023-01-03 | 3.880 | 3.880 | 3.770 | 3.800 | 3.491 | 375,923 |
| 2022-12-30 | 3.850 | 3.920 | 3.810 | 3.880 | 3.564 | 479,855 |
| 2022-12-29 | 3.760 | 3.840 | 3.760 | 3.830 | 3.519 | 236,168 |
| 2022-12-28 | 3.790 | 3.850 | 3.760 | 3.830 | 3.519 | 348,457 |
| 2022-12-23 | 3.720 | 3.800 | 3.720 | 3.780 | 3.473 | 465,540 |
| 2022-12-22 | 3.710 | 3.790 | 3.700 | 3.780 | 3.473 | 424,087 |
| 2022-12-21 | 3.750 | 3.750 | 3.650 | 3.730 | 3.427 | 353,397 |
| 2022-12-20 | 3.750 | 3.750 | 3.620 | 3.640 | 3.344 | 558,679 |
| 2022-12-19 | 3.790 | 3.790 | 3.710 | 3.740 | 3.436 | 410,277 |
| 2022-12-16 | 3.750 | 3.760 | 3.710 | 3.740 | 3.436 | 790,873 |
| 2022-12-15 | 3.800 | 3.810 | 3.750 | 3.770 | 3.463 | 736,490 |
| 2022-12-14 | 3.750 | 3.790 | 3.690 | 3.760 | 3.454 | 948,914 |
| 2022-12-13 | 3.650 | 3.710 | 3.620 | 3.710 | 3.408 | 590,880 |
| 2022-12-12 | 3.600 | 3.640 | 3.530 | 3.640 | 3.344 | 783,173 |
| 2022-12-09 | 3.580 | 3.620 | 3.510 | 3.620 | 3.326 | 408,665 |
| 2022-12-08 | 3.590 | 3.590 | 3.490 | 3.530 | 3.243 | 425,834 |
| 2022-12-07 | 3.530 | 3.570 | 3.520 | 3.560 | 3.270 | 560,400 |
| 2022-12-06 | 3.550 | 3.590 | 3.530 | 3.580 | 3.289 | 488,391 |
| 2022-12-05 | 3.660 | 3.660 | 3.540 | 3.570 | 3.280 | 489,404 |
| 2022-12-02 | 3.600 | 3.640 | 3.540 | 3.640 | 3.344 | 715,040 |
| 2022-12-01 | 3.520 | 3.590 | 3.490 | 3.550 | 3.261 | 660,058 |
| 2022-11-30 | 3.480 | 3.500 | 3.460 | 3.500 | 3.215 | 881,340 |
| 2022-11-29 | 3.500 | 3.530 | 3.470 | 3.470 | 3.188 | 390,794 |
| 2022-11-28 | 3.500 | 3.540 | 3.450 | 3.510 | 3.225 | 594,129 |
| 2022-11-25 | 3.380 | 3.525 | 3.350 | 3.490 | 3.206 | 1,088,157 |
| 2022-11-24 | 3.380 | 3.380 | 3.330 | 3.370 | 3.096 | 483,925 |
| 2022-11-23 | 3.360 | 3.370 | 3.310 | 3.360 | 3.087 | 476,001 |
| 2022-11-22 | 3.380 | 3.380 | 3.320 | 3.340 | 3.068 | 638,108 |
| 2022-11-21 | 3.390 | 3.390 | 3.320 | 3.360 | 3.087 | 505,088 |
| 2022-11-18 | 3.360 | 3.390 | 3.300 | 3.330 | 3.059 | 660,445 |
| 2022-11-17 | 3.310 | 3.440 | 3.305 | 3.400 | 3.124 | 1,379,215 |
| 2022-11-16 | 3.300 | 3.360 | 3.260 | 3.310 | 3.041 | 847,626 |
| 2022-11-15 | 3.320 | 3.370 | 3.285 | 3.320 | 3.050 | 1,327,483 |
| 2022-11-14 | 3.430 | 3.430 | 3.280 | 3.290 | 3.022 | 648,695 |
| 2022-11-11 | 3.400 | 3.440 | 3.370 | 3.400 | 3.124 | 996,179 |
| 2022-11-10 | 3.310 | 3.350 | 3.260 | 3.320 | 3.050 | 374,789 |
| 2022-11-09 | 3.200 | 3.340 | 3.160 | 3.340 | 3.068 | 1,142,879 |
| 2022-11-08 | 3.200 | 3.200 | 3.140 | 3.160 | 2.903 | 949,393 |
| 2022-11-07 | 3.290 | 3.290 | 3.160 | 3.180 | 2.921 | 593,641 |
| 2022-11-04 | 3.280 | 3.300 | 3.210 | 3.210 | 2.949 | 585,264 |
| 2022-11-03 | 3.300 | 3.300 | 3.220 | 3.290 | 3.022 | 601,479 |
| 2022-11-02 | 3.300 | 3.390 | 3.280 | 3.370 | 3.096 | 742,834 |
| 2022-11-01 | 3.220 | 3.330 | 3.220 | 3.320 | 3.050 | 1,183,349 |
| 2022-10-31 | 3.310 | 3.330 | 3.190 | 3.210 | 2.949 | 1,017,510 |
| 2022-10-28 | 3.260 | 3.310 | 3.220 | 3.270 | 3.004 | 950,805 |
| 2022-10-27 | 3.300 | 3.300 | 3.150 | 3.290 | 3.022 | 1,022,699 |
| 2022-10-26 | 3.250 | 3.420 | 3.220 | 3.300 | 3.032 | 1,191,049 |
| 2022-10-25 | 3.250 | 3.250 | 3.200 | 3.240 | 2.977 | 457,787 |
| 2022-10-24 | 3.210 | 3.210 | 3.160 | 3.180 | 2.921 | 624,434 |
| 2022-10-21 | 3.180 | 3.200 | 3.120 | 3.120 | 2.866 | 1,105,885 |
| 2022-10-20 | 3.220 | 3.280 | 3.160 | 3.190 | 2.931 | 561,822 |
| 2022-10-19 | 3.310 | 3.330 | 3.200 | 3.230 | 2.967 | 1,198,694 |
| 2022-10-18 | 3.390 | 3.400 | 3.260 | 3.280 | 3.013 | 1,622,248 |
| 2022-10-17 | 3.470 | 3.470 | 3.265 | 3.320 | 3.050 | 1,044,030 |
| 2022-10-14 | 3.510 | 3.550 | 3.470 | 3.490 | 3.206 | 824,654 |
| 2022-10-13 | 3.430 | 3.450 | 3.370 | 3.450 | 3.169 | 683,725 |
| 2022-10-12 | 3.420 | 3.460 | 3.390 | 3.440 | 3.160 | 558,603 |
| 2022-10-11 | 3.430 | 3.460 | 3.415 | 3.420 | 3.142 | 418,743 |
| 2022-10-10 | 3.450 | 3.480 | 3.410 | 3.420 | 3.142 | 560,920 |
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.