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 |
| 2026-09-17 | 6.000 | 6.000 | 5.940 | 5.980 | 5.980 | 980,821 |
| 2026-09-16 | 5.890 | 5.980 | 5.890 | 5.940 | 5.940 | 551,041 |
| 2026-09-15 | 6.000 | 6.010 | 5.940 | 5.970 | 5.970 | 285,687 |
| 2026-09-14 | 5.900 | 6.040 | 5.900 | 5.990 | 5.990 | 426,169 |
| 2026-09-11 | 5.850 | 5.950 | 5.850 | 5.900 | 5.900 | 351,811 |
| 2026-09-10 | 5.850 | 5.940 | 5.850 | 5.910 | 5.910 | 899,345 |
| 2026-09-09 | 5.960 | 6.000 | 5.910 | 5.910 | 5.910 | 426,526 |
| 2026-09-08 | 6.110 | 6.110 | 5.980 | 6.000 | 6.000 | 381,761 |
| 2026-09-07 | 6.080 | 6.130 | 6.050 | 6.050 | 6.050 | 317,004 |
| 2026-09-04 | 6.130 | 6.170 | 6.075 | 6.080 | 6.080 | 441,744 |
| 2026-09-03 | 6.000 | 6.120 | 6.000 | 6.110 | 6.110 | 527,352 |
| 2026-09-02 | 6.090 | 6.160 | 6.040 | 6.090 | 6.090 | 522,493 |
| 2026-09-01 | 6.010 | 6.130 | 5.990 | 6.110 | 6.110 | 642,809 |
| 2026-08-31 | 6.100 | 6.155 | 6.010 | 6.060 | 6.060 | 633,536 |
| 2026-08-28 | 6.150 | 6.210 | 6.110 | 6.110 | 6.110 | 319,706 |
| 2026-08-27 | 6.250 | 6.250 | 6.110 | 6.130 | 6.130 | 824,186 |
| 2026-08-26 | 6.340 | 6.400 | 6.160 | 6.200 | 6.200 | 526,186 |
| 2026-08-25 | 6.410 | 6.420 | 6.210 | 6.300 | 6.300 | 654,127 |
| 2026-08-24 | 6.420 | 6.525 | 6.365 | 6.460 | 6.385 | 873,894 |
| 2026-08-21 | 6.750 | 6.890 | 6.415 | 6.490 | 6.415 | 1,190,669 |
| 2026-08-20 | 6.190 | 6.680 | 6.080 | 6.660 | 6.583 | 1,987,472 |
| 2026-08-19 | 6.050 | 6.075 | 5.990 | 6.010 | 5.940 | 593,236 |
| 2026-08-18 | 5.950 | 6.040 | 5.950 | 6.000 | 5.930 | 505,984 |
| 2026-08-17 | 6.070 | 6.070 | 5.960 | 6.010 | 5.940 | 441,397 |
| 2026-08-14 | 6.200 | 6.200 | 6.020 | 6.060 | 5.990 | 2,542,009 |
| 2026-08-13 | 6.130 | 6.210 | 6.080 | 6.110 | 6.039 | 460,470 |
| 2026-08-12 | 6.220 | 6.240 | 6.030 | 6.120 | 6.049 | 521,286 |
| 2026-08-11 | 6.080 | 6.300 | 6.080 | 6.230 | 6.158 | 325,324 |
| 2026-08-10 | 6.150 | 6.270 | 6.100 | 6.270 | 6.197 | 435,886 |
| 2026-08-07 | 6.080 | 6.150 | 6.060 | 6.110 | 6.039 | 237,641 |
| 2026-08-06 | 6.000 | 6.155 | 6.000 | 6.140 | 6.069 | 497,750 |
| 2026-08-05 | 6.110 | 6.110 | 6.010 | 6.010 | 5.940 | 414,523 |
| 2026-08-04 | 6.160 | 6.160 | 6.040 | 6.080 | 6.009 | 342,473 |
| 2026-08-03 | 6.100 | 6.160 | 6.070 | 6.140 | 6.069 | 382,515 |
| 2026-07-31 | 6.200 | 6.210 | 6.050 | 6.090 | 6.019 | 991,712 |
| 2026-07-30 | 6.240 | 6.240 | 6.130 | 6.170 | 6.098 | 883,943 |
| 2026-07-29 | 6.250 | 6.300 | 6.180 | 6.220 | 6.148 | 979,489 |
| 2026-07-28 | 6.060 | 6.240 | 6.050 | 6.180 | 6.108 | 1,193,634 |
| 2026-07-27 | 6.070 | 6.220 | 6.050 | 6.180 | 6.108 | 599,957 |
Page 1 of 2 · 65 trading daysOlder →
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.