Bega Cheese Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 6.080 | 6.080 | 5.490 | 5.490 | 5.251 | 1,707,321 |
| 2025-02-20 | 6.210 | 6.300 | 5.720 | 6.110 | 5.844 | 1,593,087 |
| 2025-02-19 | 5.990 | 5.990 | 5.900 | 5.970 | 5.710 | 522,339 |
| 2025-02-18 | 5.930 | 6.020 | 5.920 | 5.960 | 5.700 | 672,819 |
| 2025-02-17 | 5.940 | 5.970 | 5.850 | 5.930 | 5.672 | 556,475 |
| 2025-02-14 | 5.880 | 5.940 | 5.840 | 5.890 | 5.633 | 464,701 |
| 2025-02-13 | 5.890 | 5.890 | 5.750 | 5.820 | 5.566 | 338,277 |
| 2025-02-12 | 5.800 | 5.860 | 5.760 | 5.780 | 5.528 | 727,577 |
| 2025-02-11 | 5.840 | 5.880 | 5.795 | 5.860 | 5.605 | 407,066 |
| 2025-02-10 | 5.730 | 5.840 | 5.720 | 5.830 | 5.576 | 283,946 |
| 2025-02-07 | 5.790 | 5.810 | 5.750 | 5.760 | 5.509 | 237,105 |
| 2025-02-06 | 5.830 | 5.830 | 5.710 | 5.780 | 5.528 | 334,398 |
| 2025-02-05 | 5.680 | 5.740 | 5.640 | 5.740 | 5.490 | 433,125 |
| 2025-02-04 | 5.670 | 5.720 | 5.620 | 5.660 | 5.413 | 419,117 |
| 2025-02-03 | 5.770 | 5.810 | 5.630 | 5.670 | 5.423 | 336,756 |
| 2025-01-31 | 5.800 | 5.900 | 5.750 | 5.810 | 5.557 | 633,804 |
| 2025-01-30 | 5.730 | 5.780 | 5.680 | 5.720 | 5.471 | 336,996 |
| 2025-01-29 | 5.700 | 5.805 | 5.670 | 5.710 | 5.461 | 410,822 |
| 2025-01-28 | 5.720 | 5.730 | 5.630 | 5.680 | 5.433 | 306,612 |
| 2025-01-24 | 5.690 | 5.735 | 5.595 | 5.720 | 5.471 | 356,059 |
| 2025-01-23 | 5.850 | 5.880 | 5.650 | 5.660 | 5.413 | 589,903 |
| 2025-01-22 | 5.770 | 5.840 | 5.740 | 5.840 | 5.586 | 892,082 |
| 2025-01-21 | 5.730 | 5.780 | 5.695 | 5.760 | 5.509 | 377,701 |
| 2025-01-20 | 5.720 | 5.730 | 5.600 | 5.700 | 5.452 | 258,588 |
| 2025-01-17 | 5.640 | 5.750 | 5.610 | 5.630 | 5.385 | 423,633 |
| 2025-01-16 | 5.650 | 5.715 | 5.630 | 5.640 | 5.394 | 484,247 |
| 2025-01-15 | 5.570 | 5.640 | 5.570 | 5.600 | 5.356 | 449,220 |
| 2025-01-14 | 5.580 | 5.645 | 5.570 | 5.630 | 5.385 | 483,838 |
| 2025-01-13 | 5.640 | 5.675 | 5.525 | 5.580 | 5.337 | 378,084 |
| 2025-01-10 | 5.760 | 5.780 | 5.680 | 5.710 | 5.461 | 340,211 |
| 2025-01-09 | 5.800 | 5.800 | 5.700 | 5.770 | 5.519 | 274,092 |
| 2025-01-08 | 5.780 | 5.830 | 5.430 | 5.790 | 5.538 | 945,855 |
| 2025-01-07 | 5.690 | 5.770 | 5.600 | 5.740 | 5.490 | 679,023 |
| 2025-01-06 | 5.700 | 5.710 | 5.640 | 5.680 | 5.433 | 410,336 |
| 2025-01-03 | 5.720 | 5.770 | 5.680 | 5.700 | 5.452 | 193,602 |
| 2025-01-02 | 5.750 | 5.790 | 5.670 | 5.750 | 5.499 | 286,953 |
| 2024-12-31 | 5.770 | 5.780 | 5.680 | 5.770 | 5.519 | 245,326 |
| 2024-12-30 | 5.770 | 5.830 | 5.705 | 5.780 | 5.528 | 531,359 |
| 2024-12-27 | 5.730 | 5.790 | 5.700 | 5.780 | 5.528 | 284,080 |
| 2024-12-24 | 5.720 | 5.740 | 5.635 | 5.740 | 5.490 | 222,190 |
| 2024-12-23 | 5.500 | 5.770 | 5.490 | 5.740 | 5.490 | 846,520 |
| 2024-12-20 | 5.470 | 5.550 | 5.410 | 5.500 | 5.260 | 719,488 |
| 2024-12-19 | 5.490 | 5.490 | 5.380 | 5.460 | 5.222 | 794,548 |
| 2024-12-18 | 5.470 | 5.565 | 5.380 | 5.490 | 5.251 | 1,167,802 |
| 2024-12-17 | 5.260 | 5.470 | 5.260 | 5.470 | 5.232 | 1,066,944 |
| 2024-12-16 | 5.300 | 5.310 | 5.250 | 5.300 | 5.069 | 704,422 |
| 2024-12-13 | 5.260 | 5.300 | 5.200 | 5.300 | 5.069 | 400,121 |
| 2024-12-12 | 5.320 | 5.320 | 5.240 | 5.270 | 5.040 | 350,989 |
| 2024-12-11 | 5.300 | 5.390 | 5.240 | 5.300 | 5.069 | 877,322 |
| 2024-12-10 | 5.300 | 5.300 | 5.230 | 5.300 | 5.069 | 546,409 |
| 2024-12-09 | 5.120 | 5.280 | 5.120 | 5.250 | 5.021 | 342,977 |
| 2024-12-06 | 5.340 | 5.340 | 5.250 | 5.280 | 5.050 | 452,141 |
| 2024-12-05 | 5.300 | 5.370 | 5.285 | 5.350 | 5.117 | 793,032 |
| 2024-12-04 | 5.290 | 5.330 | 5.210 | 5.280 | 5.050 | 644,612 |
| 2024-12-03 | 5.290 | 5.375 | 5.280 | 5.300 | 5.069 | 720,743 |
| 2024-12-02 | 5.280 | 5.340 | 5.230 | 5.290 | 5.060 | 646,401 |
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.