Bega Cheese Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.460	5.540	5.450	5.500	5.436	882,405
2026-04-29	5.680	5.800	5.370	5.600	5.535	1,733,232
2026-04-28	5.750	5.790	5.370	5.590	5.525	2,230,532
2026-04-27	5.710	5.870	5.710	5.840	5.772	170,520
2026-04-24	5.810	5.910	5.790	5.870	5.802	403,132
2026-04-23	5.770	5.810	5.680	5.790	5.723	512,613
2026-04-22	5.920	5.920	5.680	5.760	5.693	782,328
2026-04-21	5.960	5.985	5.920	5.960	5.891	647,167
2026-04-20	5.920	5.980	5.885	5.910	5.841	352,851
2026-04-17	5.820	5.995	5.820	5.900	5.832	412,738
2026-04-16	6.180	6.200	5.860	5.920	5.851	818,166
2026-04-15	6.000	6.010	5.900	5.960	5.891	1,005,419
2026-04-14	6.180	6.200	5.980	6.000	5.930	765,938
2026-04-13	6.160	6.190	6.060	6.100	6.029	309,221
2026-04-10	6.170	6.180	6.110	6.160	6.089	271,703
2026-04-09	6.200	6.270	6.130	6.220	6.148	444,637
2026-04-08	6.210	6.230	6.110	6.180	6.108	560,709
2026-04-07	6.210	6.210	6.040	6.060	5.990	763,054
2026-04-02	6.070	6.180	6.000	6.020	5.950	422,961
2026-04-01	5.980	6.060	5.910	6.050	5.980	566,860
2026-03-31	5.840	5.990	5.810	5.970	5.901	557,983
2026-03-30	5.850	5.880	5.780	5.840	5.772	290,267
2026-03-27	5.810	5.940	5.800	5.890	5.822	426,461
2026-03-26	5.920	5.920	5.800	5.860	5.792	288,366
2026-03-25	5.820	5.900	5.780	5.840	5.772	753,504
2026-03-24	5.700	5.800	5.665	5.780	5.713	515,042
2026-03-23	5.570	5.710	5.500	5.700	5.634	570,016
2026-03-20	5.650	5.690	5.555	5.690	5.624	2,295,754
2026-03-19	5.660	5.700	5.610	5.610	5.545	422,619
2026-03-18	5.760	5.770	5.690	5.730	5.664	325,026
2026-03-17	5.700	5.780	5.630	5.740	5.673	389,937
2026-03-16	5.700	5.790	5.700	5.720	5.654	335,218
2026-03-13	5.880	5.920	5.680	5.820	5.752	865,942
2026-03-12	5.870	5.920	5.720	5.760	5.693	427,481
2026-03-11	6.030	6.060	5.910	5.910	5.841	619,645
2026-03-10	6.060	6.130	5.935	5.970	5.901	366,133
2026-03-09	5.850	5.980	5.755	5.890	5.822	702,405
2026-03-06	6.010	6.150	5.850	6.060	5.990	263,339
2026-03-05	6.180	6.230	6.070	6.200	6.128	624,960
2026-03-04	6.190	6.230	5.990	6.030	5.960	1,080,074
2026-03-03	6.370	6.370	6.230	6.290	6.217	287,294
2026-03-02	6.280	6.350	6.250	6.350	6.276	470,187
2026-02-27	6.290	6.290	6.180	6.280	6.207	2,143,350
2026-02-26	6.200	6.290	6.160	6.260	6.187	424,656
2026-02-25	6.130	6.320	6.130	6.220	6.148	831,697
2026-02-24	6.240	6.370	6.150	6.190	6.118	665,125
2026-02-23	6.580	6.610	6.230	6.310	6.168	650,379
2026-02-20	6.250	6.720	6.250	6.540	6.392	1,724,010
2026-02-19	6.350	6.370	5.925	6.210	6.070	2,091,817
2026-02-18	6.080	6.110	6.010	6.070	5.933	465,082
2026-02-17	6.040	6.080	5.980	6.050	5.913	487,661
2026-02-16	5.960	6.085	5.940	6.040	5.904	468,516
2026-02-13	6.010	6.060	5.960	6.010	5.874	204,117
2026-02-12	5.930	6.110	5.890	6.030	5.894	663,438
2026-02-11	6.020	6.180	5.970	6.160	6.021	686,891
2026-02-10	6.130	6.190	6.030	6.070	5.933	889,995
2026-02-09	5.980	6.185	5.980	6.130	5.992	475,974
2026-02-06	6.000	6.090	5.980	5.990	5.855	344,590
2026-02-05	6.240	6.260	6.120	6.150	6.011	585,049
2026-02-04	6.000	6.200	6.000	6.200	6.060	492,459

← NewerPage 3 of 5 · 253 trading daysOlder →

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.