Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.300 | 5.310 | 5.150 | 5.150 | 4.926 | 756,110 |
| 2024-11-22 | 5.250 | 5.300 | 5.220 | 5.270 | 5.040 | 312,393 |
| 2024-11-21 | 5.350 | 5.350 | 5.240 | 5.260 | 5.031 | 511,661 |
| 2024-11-20 | 5.350 | 5.350 | 5.230 | 5.290 | 5.060 | 640,977 |
| 2024-11-19 | 5.150 | 5.400 | 5.150 | 5.340 | 5.107 | 794,252 |
| 2024-11-18 | 5.210 | 5.290 | 5.170 | 5.250 | 5.021 | 798,493 |
| 2024-11-15 | 5.280 | 5.280 | 5.180 | 5.190 | 4.964 | 257,051 |
| 2024-11-14 | 5.140 | 5.220 | 5.110 | 5.220 | 4.993 | 607,251 |
| 2024-11-13 | 5.150 | 5.240 | 5.060 | 5.090 | 4.868 | 812,789 |
| 2024-11-12 | 5.340 | 5.360 | 5.230 | 5.290 | 5.060 | 565,400 |
| 2024-11-11 | 5.360 | 5.360 | 5.250 | 5.310 | 5.079 | 403,570 |
| 2024-11-08 | 5.380 | 5.450 | 5.350 | 5.380 | 5.146 | 469,616 |
| 2024-11-07 | 5.380 | 5.380 | 5.320 | 5.370 | 5.136 | 434,387 |
| 2024-11-06 | 5.290 | 5.380 | 5.240 | 5.380 | 5.146 | 683,710 |
| 2024-11-05 | 5.250 | 5.260 | 5.200 | 5.230 | 5.002 | 311,514 |
| 2024-11-04 | 5.140 | 5.250 | 5.100 | 5.250 | 5.021 | 433,226 |
| 2024-11-01 | 5.100 | 5.200 | 5.070 | 5.140 | 4.916 | 471,587 |
| 2024-10-31 | 5.270 | 5.270 | 5.095 | 5.150 | 4.926 | 494,034 |
| 2024-10-30 | 5.380 | 5.380 | 5.170 | 5.230 | 5.002 | 887,316 |
| 2024-10-29 | 5.280 | 5.340 | 5.260 | 5.310 | 5.079 | 764,530 |
| 2024-10-28 | 5.260 | 5.290 | 5.220 | 5.280 | 5.050 | 302,351 |
| 2024-10-25 | 5.330 | 5.370 | 5.260 | 5.290 | 5.060 | 307,716 |
| 2024-10-24 | 5.430 | 5.430 | 5.310 | 5.330 | 5.098 | 704,291 |
| 2024-10-23 | 5.370 | 5.480 | 5.365 | 5.410 | 5.174 | 822,229 |
| 2024-10-22 | 5.250 | 5.350 | 5.250 | 5.330 | 5.098 | 770,514 |
| 2024-10-21 | 5.290 | 5.320 | 5.230 | 5.290 | 5.060 | 669,039 |
| 2024-10-18 | 5.350 | 5.350 | 5.220 | 5.250 | 5.021 | 667,708 |
| 2024-10-17 | 5.360 | 5.390 | 5.310 | 5.330 | 5.098 | 724,617 |
| 2024-10-16 | 5.380 | 5.390 | 5.250 | 5.280 | 5.050 | 528,265 |
| 2024-10-15 | 5.350 | 5.370 | 5.255 | 5.370 | 5.136 | 710,835 |
| 2024-10-14 | 5.380 | 5.400 | 5.240 | 5.250 | 5.021 | 344,743 |
| 2024-10-11 | 5.390 | 5.440 | 5.360 | 5.380 | 5.146 | 1,113,946 |
| 2024-10-10 | 5.400 | 5.405 | 5.330 | 5.380 | 5.146 | 992,445 |
| 2024-10-09 | 5.380 | 5.410 | 5.350 | 5.400 | 5.165 | 986,007 |
| 2024-10-08 | 5.310 | 5.400 | 5.260 | 5.380 | 5.146 | 1,061,250 |
| 2024-10-07 | 5.120 | 5.330 | 5.080 | 5.330 | 5.098 | 878,840 |
| 2024-10-04 | 5.190 | 5.190 | 5.110 | 5.120 | 4.897 | 509,678 |
| 2024-10-03 | 5.240 | 5.250 | 5.120 | 5.210 | 4.983 | 893,134 |
| 2024-10-02 | 5.290 | 5.310 | 5.210 | 5.210 | 4.983 | 597,695 |
| 2024-10-01 | 5.260 | 5.310 | 5.230 | 5.260 | 5.031 | 688,223 |
| 2024-09-30 | 5.350 | 5.350 | 5.220 | 5.260 | 5.031 | 1,092,459 |
| 2024-09-27 | 5.290 | 5.350 | 5.250 | 5.350 | 5.117 | 448,465 |
| 2024-09-26 | 5.240 | 5.390 | 5.230 | 5.340 | 5.107 | 1,152,735 |
| 2024-09-25 | 5.170 | 5.210 | 5.090 | 5.210 | 4.983 | 630,723 |
| 2024-09-24 | 5.200 | 5.230 | 5.140 | 5.170 | 4.945 | 448,098 |
| 2024-09-23 | 5.200 | 5.240 | 5.110 | 5.220 | 4.993 | 497,478 |
| 2024-09-20 | 5.200 | 5.230 | 5.130 | 5.220 | 4.993 | 1,273,133 |
| 2024-09-19 | 5.170 | 5.190 | 5.060 | 5.190 | 4.964 | 1,091,069 |
| 2024-09-18 | 5.150 | 5.160 | 5.070 | 5.110 | 4.887 | 689,457 |
| 2024-09-17 | 5.200 | 5.210 | 5.090 | 5.160 | 4.935 | 608,964 |
| 2024-09-16 | 5.230 | 5.260 | 5.060 | 5.140 | 4.916 | 693,146 |
| 2024-09-13 | 5.330 | 5.340 | 5.205 | 5.270 | 5.040 | 631,834 |
| 2024-09-12 | 5.360 | 5.370 | 5.290 | 5.320 | 5.088 | 1,303,510 |
| 2024-09-11 | 5.290 | 5.360 | 5.210 | 5.360 | 5.126 | 1,764,477 |
| 2024-09-10 | 5.110 | 5.250 | 5.060 | 5.250 | 5.021 | 1,492,039 |
| 2024-09-09 | 5.020 | 5.110 | 5.000 | 5.090 | 4.868 | 626,967 |
| 2024-09-06 | 5.090 | 5.100 | 5.020 | 5.090 | 4.868 | 747,221 |
| 2024-09-05 | 5.100 | 5.140 | 5.030 | 5.080 | 4.859 | 1,085,693 |
| 2024-09-04 | 4.960 | 5.120 | 4.920 | 5.120 | 4.897 | 1,287,501 |
| 2024-09-03 | 5.060 | 5.060 | 4.710 | 5.020 | 4.801 | 1,387,296 |
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.