Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.250 | 3.280 | 3.120 | 3.250 | 2.946 | 2,620,471 |
| 2022-07-14 | 3.460 | 3.490 | 3.200 | 3.250 | 2.946 | 7,807,471 |
| 2022-07-13 | 3.540 | 3.590 | 3.500 | 3.550 | 3.218 | 2,218,900 |
| 2022-07-12 | 3.650 | 3.680 | 3.540 | 3.560 | 3.227 | 1,691,088 |
| 2022-07-11 | 3.710 | 3.710 | 3.620 | 3.650 | 3.309 | 1,778,842 |
| 2022-07-08 | 3.800 | 3.800 | 3.690 | 3.710 | 3.363 | 1,020,392 |
| 2022-07-07 | 3.700 | 3.790 | 3.670 | 3.750 | 3.399 | 2,547,085 |
| 2022-07-06 | 3.660 | 3.720 | 3.620 | 3.660 | 3.318 | 1,324,919 |
| 2022-07-05 | 3.740 | 3.760 | 3.660 | 3.670 | 3.327 | 1,287,790 |
| 2022-07-04 | 3.870 | 3.870 | 3.690 | 3.710 | 3.363 | 1,507,934 |
| 2022-07-01 | 3.820 | 3.890 | 3.770 | 3.780 | 3.427 | 786,430 |
| 2022-06-30 | 3.850 | 3.890 | 3.805 | 3.820 | 3.463 | 920,002 |
| 2022-06-29 | 3.870 | 3.920 | 3.785 | 3.850 | 3.490 | 1,263,774 |
| 2022-06-28 | 3.920 | 3.960 | 3.880 | 3.900 | 3.535 | 925,527 |
| 2022-06-27 | 3.900 | 4.000 | 3.890 | 3.950 | 3.581 | 681,960 |
| 2022-06-24 | 3.820 | 3.870 | 3.770 | 3.850 | 3.490 | 947,737 |
| 2022-06-23 | 3.900 | 3.910 | 3.810 | 3.820 | 3.463 | 589,340 |
| 2022-06-22 | 3.950 | 4.000 | 3.860 | 3.880 | 3.517 | 927,407 |
| 2022-06-21 | 3.920 | 4.010 | 3.760 | 3.930 | 3.563 | 1,738,499 |
| 2022-06-20 | 4.220 | 4.240 | 3.965 | 4.000 | 3.626 | 2,111,887 |
| 2022-06-17 | 4.310 | 4.375 | 4.275 | 4.350 | 3.943 | 1,104,815 |
| 2022-06-16 | 4.550 | 4.550 | 4.330 | 4.330 | 3.925 | 926,139 |
| 2022-06-15 | 4.520 | 4.560 | 4.470 | 4.500 | 4.079 | 649,023 |
| 2022-06-14 | 4.600 | 4.600 | 4.450 | 4.510 | 4.088 | 1,012,264 |
| 2022-06-10 | 4.670 | 4.720 | 4.650 | 4.650 | 4.215 | 208,798 |
| 2022-06-09 | 4.750 | 4.750 | 4.670 | 4.690 | 4.252 | 317,673 |
| 2022-06-08 | 4.700 | 4.750 | 4.670 | 4.740 | 4.297 | 270,278 |
| 2022-06-07 | 4.720 | 4.720 | 4.655 | 4.670 | 4.233 | 345,402 |
| 2022-06-06 | 4.750 | 4.770 | 4.680 | 4.690 | 4.252 | 346,846 |
| 2022-06-03 | 4.800 | 4.800 | 4.710 | 4.740 | 4.297 | 279,468 |
| 2022-06-02 | 4.720 | 4.790 | 4.720 | 4.740 | 4.297 | 313,408 |
| 2022-06-01 | 4.820 | 4.870 | 4.740 | 4.760 | 4.315 | 708,067 |
| 2022-05-31 | 4.810 | 4.870 | 4.785 | 4.860 | 4.406 | 1,161,292 |
| 2022-05-30 | 4.770 | 4.810 | 4.740 | 4.810 | 4.360 | 377,316 |
| 2022-05-27 | 4.750 | 4.790 | 4.690 | 4.690 | 4.252 | 567,730 |
| 2022-05-26 | 4.770 | 4.850 | 4.730 | 4.740 | 4.297 | 376,211 |
| 2022-05-25 | 4.750 | 4.840 | 4.720 | 4.830 | 4.379 | 311,268 |
| 2022-05-24 | 4.770 | 4.810 | 4.750 | 4.760 | 4.315 | 161,904 |
| 2022-05-23 | 4.750 | 4.790 | 4.710 | 4.790 | 4.342 | 349,545 |
| 2022-05-20 | 4.700 | 4.760 | 4.690 | 4.750 | 4.306 | 220,210 |
| 2022-05-19 | 4.750 | 4.750 | 4.680 | 4.730 | 4.288 | 538,372 |
| 2022-05-18 | 4.820 | 4.920 | 4.795 | 4.830 | 4.379 | 339,532 |
| 2022-05-17 | 4.880 | 4.900 | 4.790 | 4.800 | 4.351 | 497,880 |
| 2022-05-16 | 4.990 | 4.990 | 4.830 | 4.870 | 4.415 | 696,384 |
| 2022-05-13 | 4.810 | 4.980 | 4.810 | 4.950 | 4.487 | 834,271 |
| 2022-05-12 | 4.880 | 4.920 | 4.830 | 4.860 | 4.406 | 391,553 |
| 2022-05-11 | 4.860 | 4.930 | 4.840 | 4.930 | 4.469 | 334,609 |
| 2022-05-10 | 4.810 | 4.870 | 4.740 | 4.870 | 4.415 | 999,962 |
| 2022-05-09 | 4.870 | 4.880 | 4.810 | 4.860 | 4.406 | 314,928 |
| 2022-05-06 | 4.950 | 4.950 | 4.885 | 4.930 | 4.469 | 398,424 |
| 2022-05-05 | 4.910 | 5.000 | 4.900 | 4.990 | 4.524 | 270,579 |
| 2022-05-04 | 4.960 | 4.985 | 4.880 | 4.900 | 4.442 | 394,120 |
| 2022-05-03 | 4.990 | 5.010 | 4.950 | 4.950 | 4.487 | 242,512 |
| 2022-05-02 | 4.990 | 5.035 | 4.980 | 5.000 | 4.533 | 251,424 |
| 2022-04-29 | 5.080 | 5.080 | 5.000 | 5.050 | 4.578 | 422,328 |
| 2022-04-28 | 4.930 | 5.035 | 4.930 | 4.980 | 4.515 | 428,360 |
| 2022-04-27 | 5.000 | 5.060 | 4.925 | 4.930 | 4.469 | 526,213 |
| 2022-04-26 | 5.050 | 5.130 | 4.980 | 5.100 | 4.623 | 1,039,344 |
| 2022-04-22 | 5.070 | 5.140 | 5.050 | 5.110 | 4.632 | 2,224,988 |
| 2022-04-21 | 5.240 | 5.240 | 5.020 | 5.150 | 4.669 | 1,249,664 |
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.