Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.020 | 6.070 | 5.970 | 6.030 | 5.960 | 613,781 |
| 2026-07-23 | 6.100 | 6.150 | 5.970 | 6.030 | 5.960 | 953,597 |
| 2026-07-22 | 6.140 | 6.140 | 6.050 | 6.090 | 6.019 | 468,531 |
| 2026-07-21 | 6.160 | 6.210 | 6.130 | 6.140 | 6.069 | 738,711 |
| 2026-07-20 | 6.110 | 6.200 | 6.110 | 6.170 | 6.098 | 797,917 |
| 2026-07-17 | 5.950 | 6.100 | 5.940 | 6.100 | 6.029 | 995,407 |
| 2026-07-16 | 5.890 | 6.000 | 5.850 | 5.950 | 5.881 | 903,616 |
| 2026-07-15 | 5.930 | 5.945 | 5.800 | 5.890 | 5.822 | 939,159 |
| 2026-07-14 | 5.870 | 5.930 | 5.820 | 5.890 | 5.822 | 558,502 |
| 2026-07-13 | 5.980 | 6.030 | 5.860 | 5.870 | 5.802 | 585,019 |
| 2026-07-10 | 6.030 | 6.030 | 5.870 | 5.990 | 5.921 | 591,534 |
| 2026-07-09 | 6.000 | 6.030 | 5.940 | 6.000 | 5.930 | 452,118 |
| 2026-07-08 | 6.000 | 6.000 | 5.870 | 5.950 | 5.881 | 617,611 |
| 2026-07-07 | 5.890 | 5.950 | 5.820 | 5.920 | 5.851 | 494,259 |
| 2026-07-06 | 5.940 | 6.005 | 5.840 | 5.880 | 5.812 | 816,223 |
| 2026-07-03 | 5.880 | 5.940 | 5.740 | 5.940 | 5.871 | 551,747 |
| 2026-07-02 | 5.900 | 5.900 | 5.790 | 5.850 | 5.782 | 1,351,353 |
| 2026-07-01 | 5.910 | 5.930 | 5.830 | 5.900 | 5.832 | 897,781 |
| 2026-06-30 | 5.890 | 5.920 | 5.830 | 5.880 | 5.812 | 1,121,902 |
| 2026-06-29 | 5.870 | 5.950 | 5.830 | 5.850 | 5.782 | 1,170,240 |
| 2026-06-26 | 5.780 | 5.840 | 5.745 | 5.790 | 5.723 | 595,759 |
| 2026-06-25 | 5.640 | 5.800 | 5.600 | 5.790 | 5.723 | 1,197,833 |
| 2026-06-24 | 5.590 | 5.630 | 5.550 | 5.610 | 5.545 | 1,189,559 |
| 2026-06-23 | 5.660 | 5.670 | 5.520 | 5.550 | 5.486 | 636,857 |
| 2026-06-22 | 5.690 | 5.760 | 5.600 | 5.670 | 5.604 | 721,726 |
| 2026-06-19 | 5.630 | 5.780 | 5.580 | 5.690 | 5.624 | 1,378,326 |
| 2026-06-18 | 5.600 | 5.660 | 5.500 | 5.620 | 5.555 | 635,108 |
| 2026-06-17 | 5.690 | 5.690 | 5.610 | 5.620 | 5.555 | 200,096 |
| 2026-06-16 | 5.670 | 5.740 | 5.660 | 5.700 | 5.634 | 587,685 |
| 2026-06-15 | 5.660 | 5.730 | 5.590 | 5.700 | 5.634 | 687,982 |
| 2026-06-12 | 5.700 | 5.700 | 5.640 | 5.660 | 5.594 | 512,903 |
| 2026-06-11 | 5.600 | 5.670 | 5.570 | 5.630 | 5.565 | 334,740 |
| 2026-06-10 | 5.440 | 5.600 | 5.440 | 5.590 | 5.525 | 420,830 |
| 2026-06-09 | 5.420 | 5.470 | 5.360 | 5.430 | 5.367 | 547,394 |
| 2026-06-05 | 5.450 | 5.540 | 5.430 | 5.450 | 5.387 | 308,980 |
| 2026-06-04 | 5.310 | 5.450 | 5.310 | 5.450 | 5.387 | 875,620 |
| 2026-06-03 | 5.410 | 5.410 | 5.350 | 5.350 | 5.288 | 304,859 |
| 2026-06-02 | 5.330 | 5.460 | 5.330 | 5.390 | 5.327 | 1,118,119 |
| 2026-06-01 | 5.510 | 5.510 | 5.370 | 5.460 | 5.397 | 589,857 |
| 2026-05-29 | 5.420 | 5.570 | 5.370 | 5.520 | 5.456 | 918,078 |
| 2026-05-28 | 5.300 | 5.460 | 5.290 | 5.410 | 5.347 | 1,377,310 |
| 2026-05-27 | 5.330 | 5.405 | 5.290 | 5.360 | 5.298 | 676,051 |
| 2026-05-26 | 5.410 | 5.420 | 5.340 | 5.350 | 5.288 | 837,558 |
| 2026-05-25 | 5.440 | 5.450 | 5.380 | 5.440 | 5.377 | 263,021 |
| 2026-05-22 | 5.400 | 5.530 | 5.380 | 5.390 | 5.327 | 466,491 |
| 2026-05-21 | 5.390 | 5.400 | 5.265 | 5.280 | 5.219 | 441,020 |
| 2026-05-20 | 5.220 | 5.340 | 5.220 | 5.330 | 5.268 | 624,153 |
| 2026-05-19 | 5.390 | 5.390 | 5.255 | 5.290 | 5.229 | 382,871 |
| 2026-05-18 | 5.310 | 5.330 | 5.240 | 5.270 | 5.209 | 609,170 |
| 2026-05-15 | 5.330 | 5.380 | 5.310 | 5.370 | 5.308 | 1,217,399 |
| 2026-05-14 | 5.150 | 5.290 | 5.110 | 5.290 | 5.229 | 910,351 |
| 2026-05-13 | 5.080 | 5.220 | 5.070 | 5.210 | 5.150 | 2,691,432 |
| 2026-05-12 | 5.090 | 5.170 | 5.000 | 5.120 | 5.061 | 1,259,933 |
| 2026-05-11 | 5.080 | 5.170 | 5.080 | 5.150 | 5.090 | 960,614 |
| 2026-05-08 | 5.200 | 5.230 | 5.090 | 5.120 | 5.061 | 3,311,699 |
| 2026-05-07 | 5.160 | 5.240 | 5.150 | 5.180 | 5.120 | 582,387 |
| 2026-05-06 | 5.230 | 5.230 | 5.065 | 5.190 | 5.130 | 1,283,591 |
| 2026-05-05 | 5.250 | 5.290 | 5.145 | 5.210 | 5.150 | 1,347,995 |
| 2026-05-04 | 5.580 | 5.580 | 5.380 | 5.380 | 5.318 | 611,935 |
| 2026-05-01 | 5.500 | 5.600 | 5.430 | 5.580 | 5.515 | 537,939 |
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.