Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5.110 | 5.165 | 5.090 | 5.090 | 4.560 | 619,880 |
| 2022-01-20 | 5.150 | 5.170 | 5.100 | 5.130 | 4.596 | 1,002,544 |
| 2022-01-19 | 5.190 | 5.240 | 5.150 | 5.190 | 4.650 | 675,749 |
| 2022-01-18 | 5.200 | 5.250 | 5.120 | 5.220 | 4.677 | 958,155 |
| 2022-01-17 | 5.200 | 5.250 | 5.110 | 5.110 | 4.578 | 677,369 |
| 2022-01-14 | 5.320 | 5.340 | 5.210 | 5.210 | 4.668 | 925,774 |
| 2022-01-13 | 5.370 | 5.370 | 5.300 | 5.320 | 4.766 | 529,952 |
| 2022-01-12 | 5.350 | 5.370 | 5.310 | 5.360 | 4.802 | 545,985 |
| 2022-01-11 | 5.430 | 5.460 | 5.310 | 5.350 | 4.793 | 1,252,915 |
| 2022-01-10 | 5.490 | 5.510 | 5.440 | 5.450 | 4.883 | 1,847,143 |
| 2022-01-07 | 5.400 | 5.480 | 5.350 | 5.480 | 4.910 | 604,069 |
| 2022-01-06 | 5.450 | 5.500 | 5.300 | 5.310 | 4.757 | 1,262,126 |
| 2022-01-05 | 5.630 | 5.650 | 5.465 | 5.480 | 4.910 | 1,201,112 |
| 2022-01-04 | 5.800 | 5.850 | 5.580 | 5.600 | 5.017 | 1,612,704 |
| 2021-12-31 | 5.550 | 5.870 | 5.530 | 5.670 | 5.080 | 1,404,634 |
| 2021-12-30 | 5.420 | 5.560 | 5.410 | 5.500 | 4.928 | 1,591,848 |
| 2021-12-29 | 5.170 | 5.350 | 5.160 | 5.330 | 4.775 | 1,101,176 |
| 2021-12-24 | 5.110 | 5.160 | 5.020 | 5.130 | 4.596 | 2,923,055 |
| 2021-12-23 | 5.520 | 5.530 | 4.840 | 5.040 | 4.515 | 10,629,257 |
| 2021-12-22 | 5.600 | 5.630 | 5.580 | 5.620 | 5.035 | 565,199 |
| 2021-12-21 | 5.550 | 5.615 | 5.550 | 5.600 | 5.017 | 599,568 |
| 2021-12-20 | 5.620 | 5.630 | 5.570 | 5.600 | 5.017 | 1,058,444 |
| 2021-12-17 | 5.630 | 5.630 | 5.560 | 5.580 | 4.999 | 1,224,850 |
| 2021-12-16 | 5.620 | 5.630 | 5.480 | 5.560 | 4.981 | 3,167,256 |
| 2021-12-15 | 5.610 | 5.640 | 5.560 | 5.600 | 5.017 | 542,519 |
| 2021-12-14 | 5.550 | 5.650 | 5.540 | 5.600 | 5.017 | 1,131,257 |
| 2021-12-13 | 5.640 | 5.640 | 5.580 | 5.590 | 5.008 | 332,367 |
| 2021-12-10 | 5.620 | 5.630 | 5.590 | 5.620 | 5.035 | 851,709 |
| 2021-12-09 | 5.540 | 5.640 | 5.520 | 5.600 | 5.017 | 831,141 |
| 2021-12-08 | 5.560 | 5.560 | 5.490 | 5.550 | 4.972 | 1,436,267 |
| 2021-12-07 | 5.520 | 5.650 | 5.470 | 5.560 | 4.981 | 1,016,379 |
| 2021-12-06 | 5.510 | 5.550 | 5.480 | 5.500 | 4.928 | 977,267 |
| 2021-12-03 | 5.510 | 5.540 | 5.485 | 5.500 | 4.928 | 1,034,937 |
| 2021-12-02 | 5.450 | 5.540 | 5.450 | 5.510 | 4.937 | 392,630 |
| 2021-12-01 | 5.460 | 5.540 | 5.460 | 5.510 | 4.937 | 1,495,813 |
| 2021-11-30 | 5.650 | 5.650 | 5.480 | 5.490 | 4.919 | 1,107,662 |
| 2021-11-29 | 5.650 | 5.690 | 5.610 | 5.650 | 5.062 | 754,453 |
| 2021-11-26 | 5.610 | 5.710 | 5.600 | 5.630 | 5.044 | 665,285 |
| 2021-11-25 | 5.650 | 5.690 | 5.590 | 5.600 | 5.017 | 734,977 |
| 2021-11-24 | 5.610 | 5.650 | 5.590 | 5.640 | 5.053 | 614,274 |
| 2021-11-23 | 5.620 | 5.630 | 5.570 | 5.610 | 5.026 | 845,801 |
| 2021-11-22 | 5.670 | 5.700 | 5.620 | 5.630 | 5.044 | 332,897 |
| 2021-11-19 | 5.640 | 5.670 | 5.620 | 5.660 | 5.071 | 406,327 |
| 2021-11-18 | 5.700 | 5.770 | 5.610 | 5.640 | 5.053 | 1,089,227 |
| 2021-11-17 | 5.520 | 5.680 | 5.520 | 5.680 | 5.089 | 3,457,845 |
| 2021-11-16 | 5.500 | 5.590 | 5.490 | 5.530 | 4.954 | 819,861 |
| 2021-11-15 | 5.490 | 5.530 | 5.450 | 5.510 | 4.937 | 519,567 |
| 2021-11-12 | 5.470 | 5.540 | 5.450 | 5.490 | 4.919 | 888,252 |
| 2021-11-11 | 5.500 | 5.510 | 5.445 | 5.480 | 4.910 | 464,733 |
| 2021-11-10 | 5.380 | 5.500 | 5.360 | 5.500 | 4.928 | 2,831,656 |
| 2021-11-09 | 5.500 | 5.520 | 5.400 | 5.410 | 4.847 | 1,666,795 |
| 2021-11-08 | 5.600 | 5.600 | 5.460 | 5.500 | 4.928 | 591,529 |
| 2021-11-05 | 5.570 | 5.610 | 5.540 | 5.570 | 4.990 | 1,532,247 |
| 2021-11-04 | 5.650 | 5.660 | 5.520 | 5.570 | 4.990 | 626,611 |
| 2021-11-03 | 5.550 | 5.650 | 5.550 | 5.650 | 5.062 | 706,949 |
| 2021-11-02 | 5.500 | 5.550 | 5.490 | 5.510 | 4.937 | 380,695 |
| 2021-11-01 | 5.480 | 5.530 | 5.440 | 5.490 | 4.919 | 425,438 |
| 2021-10-29 | 5.460 | 5.490 | 5.400 | 5.420 | 4.856 | 477,920 |
| 2021-10-28 | 5.410 | 5.490 | 5.350 | 5.440 | 4.874 | 545,207 |
| 2021-10-27 | 5.340 | 5.460 | 5.320 | 5.440 | 4.874 | 630,072 |
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.