Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.220 | 5.250 | 5.185 | 5.250 | 5.077 | 376,213 |
| 2025-08-12 | 5.250 | 5.270 | 5.170 | 5.180 | 5.009 | 647,204 |
| 2025-08-11 | 5.300 | 5.310 | 5.210 | 5.230 | 5.058 | 342,881 |
| 2025-08-08 | 5.260 | 5.310 | 5.240 | 5.280 | 5.106 | 249,062 |
| 2025-08-07 | 5.260 | 5.270 | 5.210 | 5.250 | 5.077 | 316,018 |
| 2025-08-06 | 5.160 | 5.270 | 5.150 | 5.230 | 5.058 | 446,084 |
| 2025-08-05 | 5.220 | 5.220 | 5.110 | 5.150 | 4.980 | 521,377 |
| 2025-08-04 | 5.140 | 5.195 | 5.120 | 5.180 | 5.009 | 481,907 |
| 2025-08-01 | 5.180 | 5.210 | 5.150 | 5.170 | 5.000 | 372,680 |
| 2025-07-31 | 5.240 | 5.240 | 5.190 | 5.210 | 5.038 | 373,220 |
| 2025-07-30 | 5.150 | 5.280 | 5.150 | 5.280 | 5.106 | 410,799 |
| 2025-07-29 | 5.170 | 5.210 | 5.150 | 5.180 | 5.009 | 543,747 |
| 2025-07-28 | 5.150 | 5.220 | 5.145 | 5.200 | 5.029 | 373,532 |
| 2025-07-25 | 5.170 | 5.170 | 5.130 | 5.130 | 4.961 | 194,756 |
| 2025-07-24 | 5.180 | 5.200 | 5.140 | 5.160 | 4.990 | 392,797 |
| 2025-07-23 | 5.150 | 5.210 | 5.150 | 5.170 | 5.000 | 758,881 |
| 2025-07-22 | 5.140 | 5.160 | 5.120 | 5.140 | 4.971 | 426,570 |
| 2025-07-21 | 5.170 | 5.200 | 5.110 | 5.130 | 4.961 | 438,194 |
| 2025-07-18 | 5.200 | 5.210 | 5.160 | 5.180 | 5.009 | 537,896 |
| 2025-07-17 | 5.120 | 5.180 | 5.090 | 5.180 | 5.009 | 348,432 |
| 2025-07-16 | 5.130 | 5.130 | 5.030 | 5.090 | 4.922 | 479,925 |
| 2025-07-15 | 5.110 | 5.140 | 5.070 | 5.110 | 4.942 | 622,634 |
| 2025-07-14 | 5.110 | 5.150 | 5.090 | 5.100 | 4.932 | 450,773 |
| 2025-07-11 | 5.270 | 5.290 | 5.130 | 5.150 | 4.980 | 440,083 |
| 2025-07-10 | 5.240 | 5.350 | 5.220 | 5.300 | 5.125 | 494,796 |
| 2025-07-09 | 5.280 | 5.290 | 5.190 | 5.210 | 5.038 | 349,160 |
| 2025-07-08 | 5.400 | 5.410 | 5.270 | 5.290 | 5.116 | 603,250 |
| 2025-07-07 | 5.480 | 5.480 | 5.400 | 5.400 | 5.222 | 329,474 |
| 2025-07-04 | 5.460 | 5.500 | 5.400 | 5.480 | 5.299 | 715,623 |
| 2025-07-03 | 5.440 | 5.470 | 5.390 | 5.440 | 5.261 | 553,349 |
| 2025-07-02 | 5.520 | 5.570 | 5.440 | 5.460 | 5.280 | 1,017,225 |
| 2025-07-01 | 5.470 | 5.545 | 5.400 | 5.510 | 5.328 | 563,696 |
| 2025-06-30 | 5.450 | 5.480 | 5.410 | 5.460 | 5.280 | 678,508 |
| 2025-06-27 | 5.490 | 5.550 | 5.430 | 5.450 | 5.270 | 492,761 |
| 2025-06-26 | 5.450 | 5.500 | 5.420 | 5.490 | 5.309 | 229,855 |
| 2025-06-25 | 5.490 | 5.510 | 5.450 | 5.460 | 5.280 | 478,586 |
| 2025-06-24 | 5.540 | 5.580 | 5.450 | 5.510 | 5.328 | 626,215 |
| 2025-06-23 | 5.500 | 5.520 | 5.420 | 5.460 | 5.280 | 438,696 |
| 2025-06-20 | 5.480 | 5.500 | 5.370 | 5.500 | 5.319 | 1,352,168 |
| 2025-06-19 | 5.510 | 5.510 | 5.410 | 5.450 | 5.270 | 596,773 |
| 2025-06-18 | 5.480 | 5.560 | 5.440 | 5.500 | 5.319 | 495,118 |
| 2025-06-17 | 5.520 | 5.520 | 5.410 | 5.460 | 5.280 | 469,035 |
| 2025-06-16 | 5.580 | 5.590 | 5.510 | 5.520 | 5.338 | 370,409 |
| 2025-06-13 | 5.570 | 5.675 | 5.520 | 5.580 | 5.396 | 447,134 |
| 2025-06-12 | 5.630 | 5.680 | 5.560 | 5.600 | 5.416 | 1,250,925 |
| 2025-06-11 | 5.610 | 5.610 | 5.510 | 5.520 | 5.338 | 534,487 |
| 2025-06-10 | 5.680 | 5.680 | 5.560 | 5.610 | 5.425 | 604,259 |
| 2025-06-06 | 5.640 | 5.705 | 5.580 | 5.610 | 5.425 | 835,794 |
| 2025-06-05 | 5.640 | 5.680 | 5.600 | 5.630 | 5.445 | 403,090 |
| 2025-06-04 | 5.670 | 5.770 | 5.620 | 5.640 | 5.454 | 585,606 |
| 2025-06-03 | 5.610 | 5.740 | 5.540 | 5.630 | 5.445 | 1,046,824 |
| 2025-06-02 | 5.400 | 5.680 | 5.400 | 5.550 | 5.367 | 528,423 |
| 2025-05-30 | 5.400 | 5.450 | 5.370 | 5.450 | 5.270 | 1,355,652 |
| 2025-05-29 | 5.420 | 5.490 | 5.370 | 5.420 | 5.241 | 506,912 |
| 2025-05-28 | 5.500 | 5.560 | 5.400 | 5.410 | 5.232 | 506,079 |
| 2025-05-27 | 5.410 | 5.510 | 5.380 | 5.440 | 5.261 | 505,002 |
| 2025-05-26 | 5.430 | 5.470 | 5.370 | 5.380 | 5.203 | 371,009 |
| 2025-05-23 | 5.480 | 5.500 | 5.430 | 5.480 | 5.299 | 436,754 |
| 2025-05-22 | 5.480 | 5.490 | 5.415 | 5.480 | 5.299 | 491,508 |
| 2025-05-21 | 5.600 | 5.600 | 5.430 | 5.480 | 5.299 | 365,684 |
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.