Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.050 | 5.260 | 5.000 | 5.190 | 4.705 | 1,900,594 |
| 2022-04-19 | 5.140 | 5.190 | 5.110 | 5.140 | 4.660 | 318,072 |
| 2022-04-14 | 5.080 | 5.130 | 5.060 | 5.130 | 4.650 | 610,089 |
| 2022-04-13 | 5.000 | 5.070 | 5.000 | 5.060 | 4.587 | 317,783 |
| 2022-04-12 | 5.020 | 5.100 | 4.980 | 5.000 | 4.533 | 447,251 |
| 2022-04-11 | 5.040 | 5.050 | 4.990 | 5.020 | 4.551 | 312,876 |
| 2022-04-08 | 4.990 | 5.030 | 4.940 | 5.020 | 4.551 | 673,357 |
| 2022-04-07 | 4.970 | 4.990 | 4.890 | 4.950 | 4.487 | 767,426 |
| 2022-04-06 | 4.870 | 4.970 | 4.870 | 4.930 | 4.469 | 623,835 |
| 2022-04-05 | 4.950 | 5.000 | 4.860 | 4.870 | 4.415 | 755,679 |
| 2022-04-04 | 4.850 | 4.950 | 4.820 | 4.910 | 4.451 | 708,437 |
| 2022-04-01 | 4.820 | 4.860 | 4.800 | 4.820 | 4.369 | 271,820 |
| 2022-03-31 | 4.870 | 4.890 | 4.810 | 4.810 | 4.360 | 693,288 |
| 2022-03-30 | 4.880 | 4.930 | 4.860 | 4.860 | 4.406 | 597,138 |
| 2022-03-29 | 4.860 | 4.900 | 4.830 | 4.880 | 4.424 | 397,797 |
| 2022-03-28 | 4.850 | 4.870 | 4.810 | 4.810 | 4.360 | 348,776 |
| 2022-03-25 | 4.990 | 4.990 | 4.810 | 4.820 | 4.369 | 4,458,243 |
| 2022-03-24 | 4.800 | 4.920 | 4.800 | 4.880 | 4.424 | 445,220 |
| 2022-03-23 | 4.880 | 4.920 | 4.820 | 4.830 | 4.379 | 482,244 |
| 2022-03-22 | 4.900 | 4.910 | 4.830 | 4.840 | 4.388 | 428,559 |
| 2022-03-21 | 5.060 | 5.060 | 4.830 | 4.830 | 4.379 | 784,369 |
| 2022-03-18 | 4.850 | 5.040 | 4.840 | 5.000 | 4.533 | 2,644,091 |
| 2022-03-17 | 4.900 | 4.900 | 4.850 | 4.860 | 4.406 | 714,814 |
| 2022-03-16 | 4.780 | 4.880 | 4.760 | 4.850 | 4.397 | 541,735 |
| 2022-03-15 | 4.770 | 4.860 | 4.750 | 4.780 | 4.333 | 466,825 |
| 2022-03-14 | 4.800 | 4.830 | 4.740 | 4.810 | 4.360 | 622,111 |
| 2022-03-11 | 4.840 | 4.880 | 4.730 | 4.750 | 4.306 | 973,998 |
| 2022-03-10 | 4.940 | 5.000 | 4.840 | 4.840 | 4.388 | 1,272,406 |
| 2022-03-09 | 4.700 | 4.820 | 4.690 | 4.790 | 4.342 | 1,208,817 |
| 2022-03-08 | 4.650 | 4.725 | 4.650 | 4.700 | 4.261 | 1,703,361 |
| 2022-03-07 | 4.720 | 4.730 | 4.680 | 4.700 | 4.261 | 4,418,035 |
| 2022-03-04 | 4.650 | 4.730 | 4.640 | 4.730 | 4.288 | 953,818 |
| 2022-03-03 | 4.630 | 4.725 | 4.615 | 4.650 | 4.215 | 1,665,854 |
| 2022-03-02 | 4.670 | 4.680 | 4.510 | 4.560 | 4.134 | 2,092,369 |
| 2022-03-01 | 4.730 | 4.740 | 4.630 | 4.690 | 4.252 | 1,051,730 |
| 2022-02-28 | 4.760 | 4.800 | 4.690 | 4.700 | 4.211 | 1,479,110 |
| 2022-02-25 | 4.980 | 5.040 | 4.740 | 4.770 | 4.274 | 2,127,617 |
| 2022-02-24 | 5.200 | 5.260 | 4.870 | 4.900 | 4.390 | 2,365,459 |
| 2022-02-23 | 5.360 | 5.380 | 5.260 | 5.290 | 4.739 | 471,225 |
| 2022-02-22 | 5.280 | 5.360 | 5.280 | 5.360 | 4.802 | 456,476 |
| 2022-02-21 | 5.290 | 5.380 | 5.270 | 5.350 | 4.793 | 479,140 |
| 2022-02-18 | 5.290 | 5.350 | 5.280 | 5.300 | 4.748 | 418,629 |
| 2022-02-17 | 5.330 | 5.400 | 5.305 | 5.340 | 4.784 | 729,701 |
| 2022-02-16 | 5.260 | 5.320 | 5.180 | 5.310 | 4.757 | 906,797 |
| 2022-02-15 | 5.110 | 5.210 | 5.070 | 5.200 | 4.659 | 876,724 |
| 2022-02-14 | 5.140 | 5.160 | 5.110 | 5.120 | 4.587 | 644,928 |
| 2022-02-11 | 5.240 | 5.280 | 5.170 | 5.170 | 4.632 | 442,188 |
| 2022-02-10 | 5.350 | 5.360 | 5.260 | 5.260 | 4.713 | 590,567 |
| 2022-02-09 | 5.170 | 5.320 | 5.170 | 5.320 | 4.766 | 683,679 |
| 2022-02-08 | 5.180 | 5.220 | 5.150 | 5.190 | 4.650 | 465,665 |
| 2022-02-07 | 5.200 | 5.235 | 5.160 | 5.210 | 4.668 | 816,613 |
| 2022-02-04 | 5.200 | 5.290 | 5.180 | 5.200 | 4.659 | 950,859 |
| 2022-02-03 | 5.250 | 5.270 | 5.170 | 5.250 | 4.704 | 855,703 |
| 2022-02-02 | 5.160 | 5.290 | 5.160 | 5.260 | 4.713 | 760,615 |
| 2022-02-01 | 5.120 | 5.200 | 5.110 | 5.160 | 4.623 | 715,744 |
| 2022-01-31 | 5.170 | 5.170 | 5.060 | 5.100 | 4.569 | 1,173,535 |
| 2022-01-28 | 5.000 | 5.150 | 4.950 | 5.150 | 4.614 | 2,138,094 |
| 2022-01-27 | 5.120 | 5.130 | 4.890 | 4.890 | 4.381 | 1,338,313 |
| 2022-01-25 | 5.100 | 5.120 | 5.010 | 5.040 | 4.515 | 1,273,100 |
| 2022-01-24 | 5.090 | 5.150 | 5.060 | 5.100 | 4.569 | 779,215 |
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.