Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 3.500 | 3.530 | 3.480 | 3.480 | 3.197 | 316,947 |
| 2022-10-06 | 3.500 | 3.530 | 3.460 | 3.510 | 3.225 | 330,148 |
| 2022-10-05 | 3.570 | 3.570 | 3.490 | 3.520 | 3.234 | 648,100 |
| 2022-10-04 | 3.480 | 3.570 | 3.430 | 3.530 | 3.243 | 532,287 |
| 2022-10-03 | 3.520 | 3.520 | 3.410 | 3.420 | 3.142 | 255,676 |
| 2022-09-30 | 3.480 | 3.490 | 3.440 | 3.460 | 3.179 | 435,643 |
| 2022-09-29 | 3.570 | 3.590 | 3.490 | 3.490 | 3.206 | 735,123 |
| 2022-09-28 | 3.540 | 3.580 | 3.495 | 3.540 | 3.252 | 813,114 |
| 2022-09-27 | 3.530 | 3.600 | 3.500 | 3.590 | 3.298 | 416,337 |
| 2022-09-26 | 3.480 | 3.560 | 3.470 | 3.520 | 3.234 | 355,473 |
| 2022-09-23 | 3.550 | 3.580 | 3.460 | 3.540 | 3.252 | 728,332 |
| 2022-09-21 | 3.630 | 3.690 | 3.570 | 3.590 | 3.298 | 1,913,592 |
| 2022-09-20 | 3.650 | 3.690 | 3.620 | 3.640 | 3.344 | 300,717 |
| 2022-09-19 | 3.700 | 3.740 | 3.600 | 3.620 | 3.326 | 504,104 |
| 2022-09-16 | 3.770 | 3.800 | 3.670 | 3.680 | 3.381 | 1,077,255 |
| 2022-09-15 | 3.910 | 3.940 | 3.770 | 3.770 | 3.463 | 837,025 |
| 2022-09-14 | 3.920 | 3.920 | 3.830 | 3.850 | 3.537 | 761,338 |
| 2022-09-13 | 3.880 | 3.970 | 3.850 | 3.970 | 3.647 | 677,847 |
| 2022-09-12 | 3.800 | 3.900 | 3.800 | 3.870 | 3.555 | 522,347 |
| 2022-09-09 | 3.800 | 3.825 | 3.740 | 3.790 | 3.482 | 786,167 |
| 2022-09-08 | 3.770 | 3.840 | 3.760 | 3.800 | 3.491 | 475,886 |
| 2022-09-07 | 3.770 | 3.800 | 3.700 | 3.800 | 3.491 | 634,554 |
| 2022-09-06 | 3.850 | 3.900 | 3.770 | 3.790 | 3.482 | 521,393 |
| 2022-09-05 | 3.920 | 3.930 | 3.830 | 3.830 | 3.519 | 542,677 |
| 2022-09-02 | 3.990 | 4.020 | 3.910 | 3.910 | 3.592 | 273,025 |
| 2022-09-01 | 3.980 | 4.010 | 3.920 | 3.990 | 3.666 | 716,728 |
| 2022-08-31 | 4.100 | 4.100 | 3.985 | 4.000 | 3.675 | 519,704 |
| 2022-08-30 | 4.060 | 4.170 | 4.040 | 4.160 | 3.771 | 992,252 |
| 2022-08-29 | 4.060 | 4.110 | 3.940 | 4.070 | 3.690 | 1,612,972 |
| 2022-08-26 | 3.760 | 4.260 | 3.750 | 4.180 | 3.789 | 4,089,890 |
| 2022-08-25 | 3.670 | 3.740 | 3.630 | 3.740 | 3.390 | 636,922 |
| 2022-08-24 | 3.650 | 3.700 | 3.600 | 3.640 | 3.300 | 503,187 |
| 2022-08-23 | 3.690 | 3.720 | 3.610 | 3.610 | 3.273 | 547,069 |
| 2022-08-22 | 3.730 | 3.740 | 3.670 | 3.740 | 3.390 | 687,901 |
| 2022-08-19 | 3.790 | 3.800 | 3.730 | 3.750 | 3.399 | 428,564 |
| 2022-08-18 | 3.850 | 3.860 | 3.760 | 3.780 | 3.427 | 422,122 |
| 2022-08-17 | 3.780 | 3.850 | 3.780 | 3.840 | 3.481 | 450,887 |
| 2022-08-16 | 3.800 | 3.815 | 3.750 | 3.770 | 3.418 | 439,184 |
| 2022-08-15 | 3.810 | 3.820 | 3.725 | 3.770 | 3.418 | 338,559 |
| 2022-08-12 | 3.790 | 3.810 | 3.750 | 3.810 | 3.454 | 356,272 |
| 2022-08-11 | 3.680 | 3.870 | 3.660 | 3.810 | 3.454 | 1,106,024 |
| 2022-08-10 | 3.740 | 3.745 | 3.650 | 3.650 | 3.309 | 633,322 |
| 2022-08-09 | 3.750 | 3.790 | 3.710 | 3.730 | 3.381 | 773,232 |
| 2022-08-08 | 3.800 | 3.800 | 3.670 | 3.770 | 3.418 | 1,344,146 |
| 2022-08-05 | 3.730 | 3.830 | 3.690 | 3.830 | 3.472 | 1,096,627 |
| 2022-08-04 | 3.490 | 3.760 | 3.480 | 3.730 | 3.381 | 1,810,944 |
| 2022-08-03 | 3.480 | 3.530 | 3.450 | 3.490 | 3.164 | 487,957 |
| 2022-08-02 | 3.450 | 3.490 | 3.420 | 3.480 | 3.155 | 677,840 |
| 2022-08-01 | 3.480 | 3.530 | 3.480 | 3.480 | 3.155 | 1,177,479 |
| 2022-07-29 | 3.530 | 3.530 | 3.475 | 3.480 | 3.155 | 1,029,352 |
| 2022-07-28 | 3.450 | 3.510 | 3.430 | 3.490 | 3.164 | 589,397 |
| 2022-07-27 | 3.450 | 3.470 | 3.420 | 3.460 | 3.137 | 275,703 |
| 2022-07-26 | 3.520 | 3.520 | 3.430 | 3.450 | 3.128 | 481,358 |
| 2022-07-25 | 3.470 | 3.540 | 3.430 | 3.470 | 3.146 | 1,111,954 |
| 2022-07-22 | 3.400 | 3.430 | 3.360 | 3.400 | 3.082 | 822,431 |
| 2022-07-21 | 3.350 | 3.410 | 3.320 | 3.400 | 3.082 | 632,572 |
| 2022-07-20 | 3.370 | 3.410 | 3.290 | 3.350 | 3.037 | 995,672 |
| 2022-07-19 | 3.360 | 3.360 | 3.250 | 3.280 | 2.973 | 885,680 |
| 2022-07-18 | 3.270 | 3.360 | 3.230 | 3.350 | 3.037 | 1,258,692 |
| 2022-07-15 | 3.250 | 3.280 | 3.120 | 3.250 | 2.946 | 2,620,471 |
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.