Bega Cheese Limited (BGA.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 4.5000 | 4.5500 | 4.4200 | 4.5400 | 4.5400 | 931,451 |
| May 31, 2024 | 4.2800 | 4.6050 | 4.2700 | 4.4600 | 4.4600 | 2,267,183 |
| May 30, 2024 | 4.1800 | 4.2100 | 4.1300 | 4.2000 | 4.2000 | 357,673 |
| May 29, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 418,109 |
| May 28, 2024 | 4.2700 | 4.3200 | 4.2200 | 4.2300 | 4.2300 | 293,704 |
| May 27, 2024 | 4.3400 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 615,562 |
| May 24, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 475,027 |
| May 23, 2024 | 4.2700 | 4.3800 | 4.2200 | 4.3700 | 4.3700 | 351,519 |
| May 22, 2024 | 4.3700 | 4.3900 | 4.2700 | 4.3100 | 4.3100 | 461,888 |
| May 21, 2024 | 4.3300 | 4.3600 | 4.2600 | 4.3600 | 4.3600 | 397,211 |
| May 20, 2024 | 4.2800 | 4.3300 | 4.2200 | 4.3200 | 4.3200 | 378,003 |
| May 17, 2024 | 4.4200 | 4.4200 | 4.2600 | 4.2700 | 4.2700 | 364,055 |
| May 16, 2024 | 4.4500 | 4.4600 | 4.4050 | 4.4200 | 4.4200 | 468,645 |
| May 15, 2024 | 4.3900 | 4.4300 | 4.3800 | 4.4100 | 4.4100 | 219,877 |
| May 14, 2024 | 4.3700 | 4.4000 | 4.2900 | 4.3800 | 4.3800 | 294,254 |
| May 13, 2024 | 4.4200 | 4.4300 | 4.3300 | 4.4000 | 4.4000 | 473,095 |
| May 10, 2024 | 4.4400 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 222,248 |
| May 09, 2024 | 4.4100 | 4.4400 | 4.3800 | 4.4400 | 4.4400 | 278,235 |
| May 08, 2024 | 4.4500 | 4.4700 | 4.4000 | 4.4200 | 4.4200 | 418,721 |
| May 07, 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4500 | 4.4500 | 509,558 |
| May 06, 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4200 | 4.4200 | 982,906 |
| May 03, 2024 | 4.4000 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 1,108,454 |
| May 02, 2024 | 4.1400 | 4.4400 | 4.1400 | 4.3600 | 4.3600 | 1,676,317 |
| May 01, 2024 | 4.0900 | 4.1500 | 4.0550 | 4.1500 | 4.1500 | 2,078,488 |
| Apr 30, 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | 265,793 |
| Apr 29, 2024 | 4.1500 | 4.1950 | 4.1350 | 4.1900 | 4.1900 | 299,533 |
| Apr 26, 2024 | 4.1500 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 471,866 |
| Apr 24, 2024 | 4.1300 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 471,273 |
| Apr 23, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 350,852 |
| Apr 22, 2024 | 4.0500 | 4.0800 | 4.0350 | 4.0500 | 4.0500 | 249,775 |
| Apr 19, 2024 | 4.0200 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 298,920 |
| Apr 18, 2024 | 4.0400 | 4.1050 | 4.0300 | 4.0400 | 4.0400 | 255,206 |
| Apr 17, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 265,267 |
| Apr 16, 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 505,635 |
| Apr 15, 2024 | 4.1700 | 4.1700 | 4.0700 | 4.1100 | 4.1100 | 746,324 |
| Apr 12, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 463,435 |
| Apr 11, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 269,478 |
| Apr 10, 2024 | 4.1000 | 4.1350 | 4.0600 | 4.0800 | 4.0800 | 395,638 |
| Apr 09, 2024 | 4.0400 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 330,632 |
| Apr 08, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 325,586 |
| Apr 05, 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 250,966 |
| Apr 04, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 385,154 |
| Apr 03, 2024 | 4.1600 | 4.1700 | 4.0800 | 4.1100 | 4.1100 | 639,271 |
| Apr 02, 2024 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 500,944 |
| Mar 28, 2024 | 4.1700 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | 345,869 |
| Mar 27, 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1400 | 4.1400 | 253,460 |
| Mar 26, 2024 | 4.0300 | 4.1300 | 4.0100 | 4.1200 | 4.1200 | 768,414 |
| Mar 25, 2024 | 4.1300 | 4.1650 | 4.0400 | 4.0500 | 4.0500 | 402,646 |
| Mar 22, 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 450,147 |
| Mar 21, 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 769,593 |
| Mar 20, 2024 | 4.1200 | 4.1600 | 4.0850 | 4.1000 | 4.1000 | 406,797 |
| Mar 19, 2024 | 4.0900 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 718,689 |
| Mar 18, 2024 | 4.0700 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 310,916 |
| Mar 15, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 519,539 |
| Mar 14, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1400 | 4.1400 | 1,196,655 |
| Mar 13, 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 450,369 |
| Mar 12, 2024 | 4.0100 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 618,062 |
| Mar 11, 2024 | 3.9600 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 656,887 |
| Mar 08, 2024 | 3.9700 | 3.9950 | 3.9200 | 3.9700 | 3.9700 | 3,615,525 |
| Mar 07, 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 1,954,430 |
| Mar 06, 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9400 | 3.9400 | 1,143,743 |
| Mar 05, 2024 | 3.9700 | 3.9700 | 3.8750 | 3.9300 | 3.9300 | 939,481 |
| Mar 04, 2024 | 3.9100 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 521,673 |
| Mar 01, 2024 | 4.2000 | 4.2100 | 3.9700 | 3.9700 | 3.9700 | 1,471,446 |
| Feb 29, 2024 | 4.2800 | 4.2900 | 4.1600 | 4.2100 | 4.2100 | 860,776 |
| Feb 28, 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2800 | 4.2800 | 674,295 |
| Feb 27, 2024 | 4.2900 | 4.4300 | 4.2600 | 4.3700 | 4.3700 | 1,195,012 |
| Feb 27, 2024 | 0.04 Dividend | |||||
| Feb 26, 2024 | 4.3100 | 4.3600 | 4.2200 | 4.3100 | 4.2700 | 1,023,330 |
| Feb 23, 2024 | 4.1000 | 4.3200 | 4.0850 | 4.3100 | 4.2700 | 1,920,738 |
| Feb 22, 2024 | 3.6600 | 4.1400 | 3.6400 | 4.0100 | 3.9728 | 4,577,994 |
| Feb 21, 2024 | 3.6500 | 3.7100 | 3.5500 | 3.5500 | 3.5171 | 713,038 |
| Feb 20, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6900 | 3.6558 | 407,433 |
| Feb 19, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7251 | 287,600 |
| Feb 16, 2024 | 3.8500 | 3.8700 | 3.7850 | 3.7900 | 3.7548 | 669,009 |
| Feb 15, 2024 | 3.7700 | 3.8500 | 3.7600 | 3.8300 | 3.7945 | 503,305 |
| Feb 14, 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7800 | 3.7449 | 620,157 |
| Feb 13, 2024 | 3.7600 | 3.8350 | 3.7500 | 3.7900 | 3.7548 | 521,182 |
| Feb 12, 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7600 | 3.7251 | 322,334 |
| Feb 09, 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7700 | 3.7350 | 368,555 |
| Feb 08, 2024 | 3.7300 | 3.8000 | 3.6900 | 3.7800 | 3.7449 | 1,443,478 |
| Feb 07, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7000 | 3.6657 | 1,019,206 |
| Feb 06, 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6700 | 3.6359 | 908,767 |
| Feb 05, 2024 | 3.7300 | 3.7550 | 3.6900 | 3.7300 | 3.6954 | 220,800 |
| Feb 02, 2024 | 3.7000 | 3.7850 | 3.6900 | 3.7500 | 3.7152 | 683,405 |
| Feb 01, 2024 | 3.7300 | 3.7300 | 3.6250 | 3.6900 | 3.6558 | 446,536 |
| Jan 31, 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.7152 | 1,141,076 |
| Jan 30, 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7053 | 461,161 |
| Jan 29, 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7300 | 3.6954 | 442,436 |
| Jan 25, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.7100 | 3.6756 | 375,207 |
| Jan 24, 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6700 | 3.6359 | 484,999 |
| Jan 23, 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7100 | 3.6756 | 778,708 |
| Jan 22, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.7000 | 3.6657 | 872,684 |
| Jan 19, 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5700 | 3.5369 | 621,898 |
| Jan 18, 2024 | 3.5000 | 3.5200 | 3.4650 | 3.4800 | 3.4477 | 608,414 |
| Jan 17, 2024 | 3.4300 | 3.5300 | 3.4200 | 3.5300 | 3.4972 | 726,398 |
| Jan 16, 2024 | 3.4300 | 3.4400 | 3.3900 | 3.4200 | 3.3883 | 258,443 |
| Jan 15, 2024 | 3.4000 | 3.4600 | 3.3900 | 3.4400 | 3.4081 | 147,394 |
| Jan 12, 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.3684 | 479,068 |
| Jan 11, 2024 | 3.4100 | 3.4500 | 3.3400 | 3.4500 | 3.4180 | 391,324 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.