Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.600 | 5.600 | 5.430 | 5.480 | 5.299 | 365,684 |
| 2025-05-20 | 5.570 | 5.590 | 5.505 | 5.560 | 5.377 | 697,369 |
| 2025-05-19 | 5.550 | 5.580 | 5.460 | 5.570 | 5.386 | 677,797 |
| 2025-05-16 | 5.660 | 5.680 | 5.600 | 5.620 | 5.435 | 474,218 |
| 2025-05-15 | 5.710 | 5.710 | 5.610 | 5.650 | 5.464 | 944,622 |
| 2025-05-14 | 5.800 | 5.820 | 5.700 | 5.700 | 5.512 | 708,495 |
| 2025-05-13 | 5.900 | 5.900 | 5.740 | 5.810 | 5.619 | 486,767 |
| 2025-05-12 | 5.910 | 5.910 | 5.800 | 5.820 | 5.628 | 462,504 |
| 2025-05-09 | 5.870 | 5.910 | 5.790 | 5.880 | 5.686 | 368,247 |
| 2025-05-08 | 5.900 | 5.960 | 5.850 | 5.860 | 5.667 | 416,553 |
| 2025-05-07 | 5.890 | 5.970 | 5.810 | 5.930 | 5.735 | 619,019 |
| 2025-05-06 | 5.810 | 5.860 | 5.770 | 5.780 | 5.590 | 417,970 |
| 2025-05-05 | 5.880 | 5.930 | 5.780 | 5.840 | 5.648 | 560,262 |
| 2025-05-02 | 5.780 | 5.935 | 5.680 | 5.930 | 5.735 | 570,507 |
| 2025-05-01 | 5.650 | 5.830 | 5.620 | 5.800 | 5.609 | 711,122 |
| 2025-04-30 | 5.610 | 5.650 | 5.540 | 5.650 | 5.464 | 583,866 |
| 2025-04-29 | 5.480 | 5.620 | 5.430 | 5.590 | 5.406 | 723,406 |
| 2025-04-28 | 5.360 | 5.470 | 5.260 | 5.430 | 5.251 | 959,914 |
| 2025-04-24 | 5.230 | 5.340 | 5.230 | 5.330 | 5.154 | 359,941 |
| 2025-04-23 | 5.230 | 5.300 | 5.170 | 5.260 | 5.087 | 794,035 |
| 2025-04-22 | 5.120 | 5.190 | 5.100 | 5.150 | 4.980 | 418,948 |
| 2025-04-17 | 5.150 | 5.200 | 5.145 | 5.180 | 5.009 | 589,760 |
| 2025-04-16 | 5.270 | 5.280 | 5.165 | 5.190 | 5.019 | 612,650 |
| 2025-04-15 | 5.310 | 5.360 | 5.250 | 5.260 | 5.087 | 1,183,828 |
| 2025-04-14 | 5.210 | 5.315 | 5.170 | 5.260 | 5.087 | 868,339 |
| 2025-04-11 | 5.250 | 5.290 | 5.145 | 5.160 | 4.990 | 832,185 |
| 2025-04-10 | 5.310 | 5.390 | 5.220 | 5.310 | 5.135 | 1,081,288 |
| 2025-04-09 | 5.000 | 5.060 | 4.950 | 4.970 | 4.806 | 731,514 |
| 2025-04-08 | 4.960 | 5.110 | 4.960 | 5.110 | 4.942 | 1,223,911 |
| 2025-04-07 | 4.910 | 5.050 | 4.850 | 4.960 | 4.797 | 1,705,886 |
| 2025-04-04 | 5.190 | 5.265 | 5.165 | 5.190 | 5.019 | 464,192 |
| 2025-04-03 | 5.220 | 5.290 | 5.170 | 5.280 | 5.106 | 588,431 |
| 2025-04-02 | 5.340 | 5.420 | 5.290 | 5.290 | 5.116 | 722,267 |
| 2025-04-01 | 5.380 | 5.390 | 5.230 | 5.320 | 5.145 | 660,050 |
| 2025-03-31 | 5.300 | 5.340 | 5.235 | 5.300 | 5.125 | 568,679 |
| 2025-03-28 | 5.470 | 5.490 | 5.360 | 5.360 | 5.183 | 464,943 |
| 2025-03-27 | 5.420 | 5.470 | 5.375 | 5.470 | 5.290 | 787,744 |
| 2025-03-26 | 5.240 | 5.420 | 5.230 | 5.420 | 5.241 | 926,450 |
| 2025-03-25 | 5.190 | 5.240 | 5.130 | 5.200 | 5.029 | 642,127 |
| 2025-03-24 | 5.240 | 5.260 | 5.130 | 5.130 | 4.961 | 526,973 |
| 2025-03-21 | 5.120 | 5.270 | 5.110 | 5.240 | 5.067 | 2,373,995 |
| 2025-03-20 | 5.050 | 5.160 | 5.040 | 5.150 | 4.980 | 1,083,196 |
| 2025-03-19 | 5.070 | 5.110 | 5.030 | 5.030 | 4.864 | 535,015 |
| 2025-03-18 | 5.170 | 5.180 | 5.060 | 5.070 | 4.903 | 490,622 |
| 2025-03-17 | 5.030 | 5.160 | 5.020 | 5.100 | 4.932 | 1,309,757 |
| 2025-03-14 | 4.900 | 5.020 | 4.860 | 4.990 | 4.826 | 641,447 |
| 2025-03-13 | 4.910 | 5.010 | 4.910 | 4.920 | 4.758 | 966,358 |
| 2025-03-12 | 5.000 | 5.010 | 4.860 | 4.870 | 4.710 | 974,664 |
| 2025-03-11 | 4.970 | 5.040 | 4.890 | 5.030 | 4.864 | 1,130,240 |
| 2025-03-10 | 4.940 | 5.110 | 4.920 | 5.050 | 4.884 | 890,915 |
| 2025-03-07 | 5.030 | 5.050 | 4.930 | 4.930 | 4.768 | 594,610 |
| 2025-03-06 | 5.040 | 5.100 | 5.010 | 5.050 | 4.884 | 952,015 |
| 2025-03-05 | 5.100 | 5.160 | 4.990 | 5.040 | 4.874 | 1,013,039 |
| 2025-03-04 | 5.140 | 5.200 | 5.090 | 5.170 | 5.000 | 1,042,172 |
| 2025-03-03 | 5.240 | 5.250 | 5.150 | 5.190 | 5.019 | 1,112,040 |
| 2025-02-28 | 5.180 | 5.340 | 5.180 | 5.240 | 5.067 | 1,069,891 |
| 2025-02-27 | 5.330 | 5.380 | 5.240 | 5.260 | 5.087 | 744,457 |
| 2025-02-26 | 5.340 | 5.340 | 5.220 | 5.290 | 5.116 | 785,934 |
| 2025-02-25 | 5.380 | 5.420 | 5.305 | 5.320 | 5.145 | 1,352,693 |
| 2025-02-24 | 5.440 | 5.490 | 5.230 | 5.460 | 5.222 | 1,424,507 |
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.