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 |
| 2025-10-17 | 5.230 | 5.300 | 5.200 | 5.270 | 5.151 | 334,438 |
| 2025-10-16 | 5.210 | 5.350 | 5.210 | 5.240 | 5.122 | 579,235 |
| 2025-10-15 | 5.250 | 5.290 | 5.100 | 5.170 | 5.053 | 428,987 |
| 2025-10-14 | 5.100 | 5.240 | 5.080 | 5.200 | 5.083 | 625,711 |
| 2025-10-13 | 5.180 | 5.200 | 5.090 | 5.140 | 5.024 | 926,586 |
| 2025-10-10 | 5.170 | 5.190 | 5.100 | 5.180 | 5.063 | 412,401 |
| 2025-10-09 | 5.050 | 5.210 | 5.020 | 5.160 | 5.044 | 884,020 |
| 2025-10-08 | 5.000 | 5.045 | 4.930 | 5.000 | 4.887 | 363,099 |
| 2025-10-07 | 5.080 | 5.100 | 5.010 | 5.010 | 4.897 | 232,238 |
| 2025-10-06 | 5.250 | 5.250 | 5.060 | 5.070 | 4.956 | 265,322 |
| 2025-10-03 | 5.240 | 5.280 | 5.200 | 5.210 | 5.092 | 244,965 |
| 2025-10-02 | 5.200 | 5.230 | 5.160 | 5.220 | 5.102 | 2,021,896 |
| 2025-10-01 | 5.240 | 5.250 | 5.165 | 5.200 | 5.083 | 288,820 |
| 2025-09-30 | 5.190 | 5.260 | 5.180 | 5.190 | 5.073 | 378,643 |
| 2025-09-29 | 5.140 | 5.240 | 5.140 | 5.210 | 5.092 | 525,669 |
| 2025-09-26 | 5.220 | 5.230 | 5.150 | 5.180 | 5.063 | 428,377 |
| 2025-09-25 | 5.300 | 5.320 | 5.190 | 5.210 | 5.092 | 599,252 |
| 2025-09-24 | 5.240 | 5.400 | 5.170 | 5.340 | 5.220 | 1,384,644 |
| 2025-09-23 | 5.250 | 5.310 | 5.230 | 5.280 | 5.161 | 437,393 |
| 2025-09-22 | 5.440 | 5.440 | 5.270 | 5.270 | 5.151 | 305,596 |
| 2025-09-19 | 5.480 | 5.480 | 5.360 | 5.400 | 5.278 | 743,126 |
| 2025-09-18 | 5.440 | 5.470 | 5.370 | 5.430 | 5.307 | 395,202 |
| 2025-09-17 | 5.550 | 5.560 | 5.420 | 5.430 | 5.307 | 533,993 |
| 2025-09-16 | 5.580 | 5.620 | 5.530 | 5.560 | 5.435 | 487,154 |
| 2025-09-15 | 5.550 | 5.590 | 5.510 | 5.580 | 5.454 | 202,698 |
| 2025-09-12 | 5.560 | 5.650 | 5.540 | 5.590 | 5.464 | 450,255 |
| 2025-09-11 | 5.510 | 5.580 | 5.510 | 5.530 | 5.405 | 180,217 |
| 2025-09-10 | 5.590 | 5.630 | 5.540 | 5.600 | 5.474 | 460,714 |
| 2025-09-09 | 5.660 | 5.680 | 5.590 | 5.610 | 5.483 | 300,329 |
| 2025-09-08 | 5.700 | 5.720 | 5.600 | 5.630 | 5.503 | 376,461 |
| 2025-09-05 | 5.760 | 5.795 | 5.740 | 5.750 | 5.620 | 232,244 |
| 2025-09-04 | 5.710 | 5.780 | 5.710 | 5.750 | 5.620 | 470,281 |
| 2025-09-03 | 5.710 | 5.780 | 5.670 | 5.680 | 5.552 | 722,005 |
| 2025-09-02 | 5.880 | 5.900 | 5.730 | 5.730 | 5.601 | 2,939,690 |
| 2025-09-01 | 5.800 | 5.900 | 5.800 | 5.890 | 5.757 | 418,678 |
| 2025-08-29 | 5.780 | 5.860 | 5.745 | 5.830 | 5.698 | 817,752 |
| 2025-08-28 | 5.670 | 5.810 | 5.670 | 5.750 | 5.620 | 741,672 |
| 2025-08-27 | 5.650 | 5.650 | 5.590 | 5.650 | 5.523 | 397,990 |
| 2025-08-26 | 5.560 | 5.640 | 5.475 | 5.610 | 5.483 | 1,650,258 |
| 2025-08-25 | 5.500 | 5.680 | 5.460 | 5.650 | 5.464 | 1,161,578 |
| 2025-08-22 | 5.630 | 5.630 | 5.410 | 5.500 | 5.319 | 1,611,232 |
| 2025-08-21 | 5.360 | 5.700 | 5.325 | 5.610 | 5.425 | 1,820,632 |
| 2025-08-20 | 5.260 | 5.270 | 5.190 | 5.210 | 5.038 | 875,489 |
| 2025-08-19 | 5.300 | 5.300 | 5.220 | 5.240 | 5.067 | 289,943 |
| 2025-08-18 | 5.220 | 5.300 | 5.200 | 5.280 | 5.106 | 749,974 |
| 2025-08-15 | 5.290 | 5.300 | 5.220 | 5.250 | 5.077 | 978,598 |
| 2025-08-14 | 5.250 | 5.310 | 5.220 | 5.280 | 5.106 | 634,901 |
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.