Australia markets closed

Bega Cheese Limited (BGA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.3600+0.0400 (+0.93%)
At close: 04:10PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20244.33004.36004.26004.36004.3600397,211
20 May 20244.28004.33004.22004.32004.3200378,003
17 May 20244.42004.42004.26004.27004.2700364,055
16 May 20244.45004.46004.40504.42004.4200468,645
15 May 20244.39004.43004.38004.41004.4100219,877
14 May 20244.37004.40004.29004.38004.3800294,254
13 May 20244.42004.43004.33004.40004.4000473,095
10 May 20244.44004.44004.37004.42004.4200222,248
09 May 20244.41004.44004.38004.44004.4400278,235
08 May 20244.45004.47004.40004.42004.4200418,721
07 May 20244.43004.48004.41004.45004.4500509,558
06 May 20244.51004.53004.41004.42004.4200982,906
03 May 20244.40004.50004.37004.47004.47001,108,454
02 May 20244.14004.44004.14004.36004.36001,676,317
01 May 20244.09004.15004.05504.15004.15002,078,488
30 Apr 20244.19004.19004.12004.14004.1400265,793
29 Apr 20244.15004.19504.13504.19004.1900299,533
26 Apr 20244.15004.17004.05004.11004.1100471,866
24 Apr 20244.13004.20004.10004.20004.2000471,273
23 Apr 20244.06004.14004.06004.10004.1000350,852
22 Apr 20244.05004.08004.03504.05004.0500249,775
19 Apr 20244.02004.05004.02004.03004.0300298,920
18 Apr 20244.04004.10504.03004.04004.0400255,206
17 Apr 20244.01004.08004.01004.05004.0500265,267
16 Apr 20244.00004.07003.95004.02004.0200505,635
15 Apr 20244.17004.17004.07004.11004.1100746,324
12 Apr 20244.08004.19004.08004.16004.1600463,435
11 Apr 20244.05004.10004.05004.10004.1000269,478
10 Apr 20244.10004.13504.06004.08004.0800395,638
09 Apr 20244.04004.10004.02004.10004.1000330,632
08 Apr 20244.09004.09004.00004.02004.0200325,586
05 Apr 20244.13004.14004.04004.05004.0500250,966
04 Apr 20244.14004.17004.09004.14004.1400385,154
03 Apr 20244.16004.17004.08004.11004.1100639,271
02 Apr 20244.18004.21004.13004.16004.1600500,944
28 Mar 20244.17004.18004.13004.18004.1800345,869
27 Mar 20244.12004.15004.07004.14004.1400253,460
26 Mar 20244.03004.13004.01004.12004.1200768,414
25 Mar 20244.13004.16504.04004.05004.0500402,646
22 Mar 20244.16004.18004.10004.12004.1200450,147
21 Mar 20244.13004.17004.11004.15004.1500769,593
20 Mar 20244.12004.16004.08504.10004.1000406,797
19 Mar 20244.09004.13004.01004.10004.1000718,689
18 Mar 20244.07004.12004.05004.11004.1100310,916
15 Mar 20244.13004.13004.04004.07004.0700519,539
14 Mar 20244.16004.20004.13004.14004.14001,196,655
13 Mar 20244.11004.17004.10004.15004.1500450,369
12 Mar 20244.01004.10004.00004.10004.1000618,062
11 Mar 20243.96004.04003.94004.00004.0000656,887
08 Mar 20243.97003.99503.92003.97003.97003,615,525
07 Mar 20243.97003.99003.92003.95003.95001,954,430
06 Mar 20243.91003.94003.87503.94003.94001,143,743
05 Mar 20243.97003.97003.87503.93003.9300939,481
04 Mar 20243.91004.04003.91003.93003.9300521,673
01 Mar 20244.20004.21003.97003.97003.97001,471,446
29 Feb 20244.28004.29004.16004.21004.2100860,776
28 Feb 20244.36004.36004.22004.28004.2800674,295
27 Feb 20244.29004.43004.26004.37004.37001,195,012
27 Feb 20240.04 Dividend
26 Feb 20244.31004.36004.22004.31004.27001,023,330
23 Feb 20244.10004.32004.08504.31004.27001,920,738
22 Feb 20243.66004.14003.64004.01003.97284,577,994
21 Feb 20243.65003.71003.55003.55003.5171713,038
20 Feb 20243.72003.76003.66003.69003.6558407,433
19 Feb 20243.80003.80003.74003.76003.7251287,600
16 Feb 20243.85003.87003.78503.79003.7548669,009
15 Feb 20243.77003.85003.76003.83003.7945503,305
14 Feb 20243.73003.80003.72003.78003.7449620,157
13 Feb 20243.76003.83503.75003.79003.7548521,182
12 Feb 20243.78003.80003.73003.76003.7251322,334
09 Feb 20243.78003.78003.73003.77003.7350368,555
08 Feb 20243.73003.80003.69003.78003.74491,443,478
07 Feb 20243.72003.76003.70003.70003.66571,019,206
06 Feb 20243.72003.73003.65003.67003.6359908,767
05 Feb 20243.73003.75503.69003.73003.6954220,800
02 Feb 20243.70003.78503.69003.75003.7152683,405
01 Feb 20243.73003.73003.62503.69003.6558446,536
31 Jan 20243.75003.78003.73003.75003.71521,141,076
30 Jan 20243.74003.77003.72003.74003.7053461,161
29 Jan 20243.71003.74003.71003.73003.6954442,436
25 Jan 20243.68003.71003.63003.71003.6756375,207
24 Jan 20243.72003.72003.62003.67003.6359484,999
23 Jan 20243.73003.74003.66003.71003.6756778,708
22 Jan 20243.60003.74003.59003.70003.6657872,684
19 Jan 20243.53003.59003.50003.57003.5369621,898
18 Jan 20243.50003.52003.46503.48003.4477608,414
17 Jan 20243.43003.53003.42003.53003.4972726,398
16 Jan 20243.43003.44003.39003.42003.3883258,443
15 Jan 20243.40003.46003.39003.44003.4081147,394
12 Jan 20243.42003.43003.38003.40003.3684479,068
11 Jan 20243.41003.45003.34003.45003.4180391,324
10 Jan 20243.45003.45003.38503.43003.3982356,062
09 Jan 20243.49003.49003.41003.41003.3784342,409
08 Jan 20243.40003.45003.40003.43003.3982235,456
05 Jan 20243.49003.49003.42003.43003.3982352,462
04 Jan 20243.45003.49503.40003.48003.4477439,596
03 Jan 20243.50003.50003.39503.42003.3883538,479
02 Jan 20243.53003.55003.48003.51003.4774282,543
29 Dec 20233.58003.59003.53003.54003.5071215,000
28 Dec 20233.54003.58003.52003.58003.5468445,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...