Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.250 | 6.260 | 6.120 | 6.190 | 6.050 | 484,872 |
| 2026-02-02 | 6.050 | 6.240 | 6.050 | 6.170 | 6.031 | 430,716 |
| 2026-01-30 | 6.140 | 6.235 | 6.080 | 6.110 | 5.972 | 505,556 |
| 2026-01-29 | 6.040 | 6.130 | 5.960 | 6.110 | 5.972 | 585,596 |
| 2026-01-28 | 6.100 | 6.100 | 5.970 | 6.020 | 5.884 | 380,592 |
| 2026-01-27 | 6.080 | 6.095 | 5.970 | 6.010 | 5.874 | 503,194 |
| 2026-01-23 | 5.940 | 6.140 | 5.940 | 6.060 | 5.923 | 503,764 |
| 2026-01-22 | 5.960 | 6.040 | 5.890 | 6.010 | 5.874 | 414,361 |
| 2026-01-21 | 5.900 | 5.940 | 5.820 | 5.910 | 5.777 | 335,664 |
| 2026-01-20 | 5.910 | 5.970 | 5.860 | 5.950 | 5.816 | 217,199 |
| 2026-01-19 | 5.980 | 6.040 | 5.910 | 5.920 | 5.786 | 402,902 |
| 2026-01-16 | 5.950 | 6.020 | 5.920 | 6.020 | 5.884 | 305,131 |
| 2026-01-15 | 6.240 | 6.240 | 5.920 | 5.920 | 5.786 | 284,604 |
| 2026-01-14 | 6.150 | 6.270 | 6.125 | 6.200 | 6.060 | 343,519 |
| 2026-01-13 | 6.100 | 6.325 | 5.950 | 6.180 | 6.041 | 871,342 |
| 2026-01-12 | 6.000 | 6.130 | 6.000 | 6.050 | 5.913 | 455,423 |
| 2026-01-09 | 5.960 | 6.000 | 5.920 | 5.980 | 5.845 | 242,131 |
| 2026-01-08 | 5.960 | 5.970 | 5.840 | 5.940 | 5.806 | 346,529 |
| 2026-01-07 | 5.810 | 5.920 | 5.810 | 5.920 | 5.786 | 305,055 |
| 2026-01-06 | 5.900 | 5.960 | 5.810 | 5.860 | 5.728 | 292,250 |
| 2026-01-05 | 5.980 | 6.050 | 5.970 | 5.980 | 5.845 | 159,036 |
| 2026-01-02 | 6.000 | 6.090 | 5.935 | 6.060 | 5.923 | 194,800 |
| 2025-12-31 | 5.990 | 6.060 | 5.980 | 6.060 | 5.923 | 192,259 |
| 2025-12-30 | 6.030 | 6.070 | 5.990 | 6.040 | 5.904 | 170,311 |
| 2025-12-29 | 6.150 | 6.150 | 6.005 | 6.030 | 5.894 | 132,320 |
| 2025-12-24 | 6.090 | 6.140 | 6.060 | 6.140 | 6.001 | 147,591 |
| 2025-12-23 | 6.000 | 6.170 | 6.000 | 6.140 | 6.001 | 243,699 |
| 2025-12-22 | 6.190 | 6.210 | 6.050 | 6.080 | 5.943 | 354,369 |
| 2025-12-19 | 6.000 | 6.180 | 5.970 | 6.180 | 6.041 | 1,291,750 |
| 2025-12-18 | 5.910 | 5.990 | 5.910 | 5.980 | 5.845 | 480,652 |
| 2025-12-17 | 6.020 | 6.065 | 6.000 | 6.010 | 5.874 | 439,628 |
| 2025-12-16 | 6.080 | 6.080 | 6.000 | 6.040 | 5.904 | 454,361 |
| 2025-12-15 | 5.920 | 6.080 | 5.840 | 6.070 | 5.933 | 467,828 |
| 2025-12-12 | 5.950 | 5.950 | 5.895 | 5.920 | 5.786 | 339,744 |
| 2025-12-11 | 5.890 | 5.940 | 5.810 | 5.890 | 5.757 | 444,697 |
| 2025-12-10 | 5.900 | 5.930 | 5.840 | 5.860 | 5.728 | 483,328 |
| 2025-12-09 | 5.920 | 5.980 | 5.880 | 5.880 | 5.747 | 459,108 |
| 2025-12-08 | 5.900 | 6.000 | 5.890 | 5.970 | 5.835 | 561,381 |
| 2025-12-05 | 6.000 | 6.000 | 5.885 | 5.900 | 5.767 | 590,521 |
| 2025-12-04 | 6.000 | 6.030 | 5.910 | 5.940 | 5.806 | 674,502 |
| 2025-12-03 | 6.010 | 6.050 | 5.935 | 6.000 | 5.865 | 553,060 |
| 2025-12-02 | 5.930 | 6.045 | 5.915 | 6.010 | 5.874 | 536,018 |
| 2025-12-01 | 5.940 | 6.050 | 5.920 | 5.970 | 5.835 | 642,803 |
| 2025-11-28 | 5.860 | 6.000 | 5.860 | 6.000 | 5.865 | 238,912 |
| 2025-11-27 | 5.990 | 6.020 | 5.910 | 5.990 | 5.855 | 488,566 |
| 2025-11-26 | 6.000 | 6.080 | 5.970 | 6.030 | 5.894 | 864,511 |
| 2025-11-25 | 5.880 | 6.030 | 5.830 | 5.980 | 5.845 | 605,957 |
| 2025-11-24 | 5.890 | 5.980 | 5.850 | 5.930 | 5.796 | 430,870 |
| 2025-11-21 | 6.000 | 6.015 | 5.850 | 5.900 | 5.767 | 595,079 |
| 2025-11-20 | 5.990 | 6.045 | 5.900 | 5.980 | 5.845 | 1,153,744 |
| 2025-11-19 | 5.900 | 6.000 | 5.830 | 5.960 | 5.826 | 705,072 |
| 2025-11-18 | 5.890 | 5.960 | 5.805 | 5.940 | 5.806 | 888,223 |
| 2025-11-17 | 5.910 | 5.960 | 5.760 | 5.940 | 5.806 | 862,547 |
| 2025-11-14 | 5.760 | 5.940 | 5.700 | 5.930 | 5.796 | 1,089,800 |
| 2025-11-13 | 5.880 | 5.900 | 5.780 | 5.890 | 5.757 | 1,778,175 |
| 2025-11-12 | 5.700 | 5.880 | 5.630 | 5.860 | 5.728 | 607,066 |
| 2025-11-11 | 5.380 | 5.690 | 5.380 | 5.690 | 5.562 | 1,041,417 |
| 2025-11-10 | 5.195 | 5.355 | 5.180 | 5.340 | 5.220 | 777,068 |
| 2025-11-07 | 5.180 | 5.195 | 5.110 | 5.150 | 5.034 | 2,572,731 |
| 2025-11-06 | 5.280 | 5.295 | 5.190 | 5.200 | 5.083 | 504,291 |
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.