Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.400 | 5.400 | 5.215 | 5.250 | 5.132 | 342,289 |
| 2025-11-04 | 5.430 | 5.430 | 5.270 | 5.290 | 5.171 | 264,462 |
| 2025-11-03 | 5.350 | 5.390 | 5.280 | 5.360 | 5.239 | 353,476 |
| 2025-10-31 | 5.390 | 5.390 | 5.300 | 5.310 | 5.190 | 211,975 |
| 2025-10-30 | 5.300 | 5.400 | 5.270 | 5.370 | 5.249 | 449,412 |
| 2025-10-29 | 5.490 | 5.490 | 5.330 | 5.340 | 5.220 | 247,711 |
| 2025-10-28 | 5.350 | 5.450 | 5.310 | 5.450 | 5.327 | 487,050 |
| 2025-10-27 | 5.340 | 5.470 | 5.340 | 5.340 | 5.220 | 875,380 |
| 2025-10-24 | 5.400 | 5.420 | 5.320 | 5.360 | 5.239 | 332,296 |
| 2025-10-23 | 5.180 | 5.390 | 5.180 | 5.360 | 5.239 | 719,442 |
| 2025-10-22 | 5.310 | 5.320 | 5.200 | 5.320 | 5.200 | 691,342 |
| 2025-10-21 | 5.380 | 5.380 | 5.240 | 5.270 | 5.151 | 399,010 |
| 2025-10-20 | 5.280 | 5.380 | 5.250 | 5.370 | 5.249 | 1,414,495 |
← NewerPage 5 of 5 · 253 trading days
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.