Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.700 | 5.880 | 5.630 | 5.860 | 5.728 | 607,066 |
| 2025-11-11 | 5.380 | 5.690 | 5.380 | 5.690 | 5.562 | 1,041,417 |
| 2025-11-10 | 5.195 | 5.355 | 5.180 | 5.340 | 5.220 | 777,068 |
| 2025-11-07 | 5.180 | 5.195 | 5.110 | 5.150 | 5.034 | 2,572,731 |
| 2025-11-06 | 5.280 | 5.295 | 5.190 | 5.200 | 5.083 | 504,291 |
| 2025-11-05 | 5.400 | 5.400 | 5.215 | 5.250 | 5.132 | 342,289 |
| 2025-11-04 | 5.430 | 5.430 | 5.270 | 5.290 | 5.171 | 264,462 |
| 2025-11-03 | 5.350 | 5.390 | 5.280 | 5.360 | 5.239 | 353,476 |
| 2025-10-31 | 5.390 | 5.390 | 5.300 | 5.310 | 5.190 | 211,975 |
| 2025-10-30 | 5.300 | 5.400 | 5.270 | 5.370 | 5.249 | 449,412 |
| 2025-10-29 | 5.490 | 5.490 | 5.330 | 5.340 | 5.220 | 247,711 |
| 2025-10-28 | 5.350 | 5.450 | 5.310 | 5.450 | 5.327 | 487,050 |
| 2025-10-27 | 5.340 | 5.470 | 5.340 | 5.340 | 5.220 | 875,380 |
| 2025-10-24 | 5.400 | 5.420 | 5.320 | 5.360 | 5.239 | 332,296 |
← NewerPage 5 of 5 · 254 trading days
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.