Australia markets open in 2 hours 47 minutes

Bega Cheese Limited (BGA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.39000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20244.40004.45004.38004.39004.3900288,583
12 July 20244.42004.45004.36004.39004.3900473,486
11 July 20244.40004.47004.38004.38004.3800399,370
10 July 20244.38004.39004.30004.36004.3600410,421
09 July 20244.28004.39004.27004.36004.3600679,779
08 July 20244.26004.28004.23004.26004.2600166,624
05 July 20244.28004.28004.23004.27004.2700235,058
04 July 20244.31004.31004.21004.27004.2700362,796
03 July 20244.26004.31504.23004.27004.2700344,525
02 July 20244.22004.27004.19004.26004.2600314,914
01 July 20244.24004.29004.21004.22004.2200533,889
28 June 20244.33004.36004.25004.25004.2500893,441
27 June 20244.24004.31004.23504.30004.3000729,833
26 June 20244.32004.32004.23004.29004.2900462,902
25 June 20244.30004.35004.27004.33004.3300697,411
24 June 20244.33004.36004.23504.28004.2800664,764
21 June 20244.34004.34004.20004.28004.2800981,821
20 June 20244.38004.38004.25004.30004.30001,409,552
19 June 20244.38004.39004.25004.31004.3100674,710
18 June 20244.36004.39004.31004.37004.37001,087,443
17 June 20244.40004.41004.32004.32004.3200646,013
14 June 20244.38004.44004.33004.40004.4000366,796
13 June 20244.35004.43004.30004.38004.3800655,524
12 June 20244.34004.36004.30004.34004.3400355,915
11 June 20244.47004.47004.34004.37004.3700565,680
07 June 20244.47004.51004.44504.51004.5100364,732
06 June 20244.51004.55004.44004.47004.4700530,704
05 June 20244.41004.49504.40004.48004.4800532,990
04 June 20244.51004.59004.43004.45004.4500491,656
03 June 20244.50004.55004.42004.54004.5400931,451
31 May 20244.28004.60504.27004.46004.46002,267,183
30 May 20244.18004.21004.13004.20004.2000357,673
29 May 20244.22004.22004.10004.14004.1400418,109
28 May 20244.27004.32004.22004.23004.2300293,704
27 May 20244.34004.36004.27004.28004.2800615,562
24 May 20244.30004.33004.29004.31004.3100475,027
23 May 20244.27004.38004.22004.37004.3700351,519
22 May 20244.37004.39004.27004.31004.3100461,888
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...