Bega Cheese Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.430	6.450	6.340	6.370	6.370	454,719
2026-10-15	6.450	6.465	6.365	6.420	6.420	868,324
2026-10-14	6.300	6.440	6.300	6.380	6.380	348,868
2026-10-13	6.410	6.470	6.350	6.470	6.470	609,129
2026-10-12	6.450	6.450	6.340	6.380	6.380	538,321
2026-10-09	6.380	6.480	6.370	6.450	6.450	606,510
2026-10-08	6.450	6.490	6.330	6.380	6.380	1,146,377
2026-10-07	6.310	6.430	6.265	6.420	6.420	483,548
2026-10-06	6.300	6.450	6.280	6.350	6.350	891,843
2026-10-05	6.350	6.350	6.240	6.270	6.270	294,016
2026-10-02	6.200	6.310	6.150	6.270	6.270	487,444
2026-10-01	6.120	6.270	6.070	6.120	6.120	695,203
2026-09-30	6.250	6.340	6.230	6.280	6.280	936,113
2026-09-29	6.060	6.270	6.020	6.230	6.230	761,020
2026-09-28	5.850	6.050	5.850	6.040	6.040	333,627
2026-09-25	6.100	6.100	5.980	6.080	6.080	222,659
2026-09-24	5.880	6.100	5.880	6.090	6.090	331,686
2026-09-23	6.050	6.080	6.010	6.010	6.010	354,731
2026-09-22	6.100	6.100	6.000	6.040	6.040	327,550
2026-09-21	5.960	6.070	5.930	6.070	6.070	371,768
2026-09-18	6.000	6.030	5.950	6.000	6.000	1,391,097

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.