Australia markets open in 7 hours 42 minutes

Bega Cheese Limited (BGA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0700-0.1300 (-4.06%)
At close: 03:59PM AEDT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20233.20003.21003.04003.07003.0700343,722
01 Dec 20233.20003.21003.04003.07003.0700343,722
30 Nov 20233.18003.26003.14003.20003.20001,289,501
29 Nov 20233.14003.22003.11003.18003.18001,029,963
28 Nov 20233.10003.14003.08003.12003.1200451,984
27 Nov 20233.07003.13003.07003.09003.0900357,142
24 Nov 20233.11003.13003.07003.07003.0700393,923
23 Nov 20233.10003.10003.06503.08003.0800363,887
22 Nov 20233.05003.12003.04503.09003.0900446,509
21 Nov 20233.08003.12003.03003.06003.0600458,787
20 Nov 20233.01003.08002.99503.05003.05001,696,200
17 Nov 20233.00003.06002.97002.99002.9900726,436
16 Nov 20232.92003.00002.92003.00003.00001,117,916
15 Nov 20232.98002.99002.90002.93002.9300796,185
14 Nov 20232.86002.92002.84002.92002.9200534,480
13 Nov 20232.88002.88502.83002.86002.8600561,116
10 Nov 20232.88002.91002.82502.88002.8800416,147
09 Nov 20232.88002.93002.86002.88002.8800602,214
08 Nov 20232.85002.89002.84002.87002.8700960,283
07 Nov 20232.89002.89002.83002.85002.8500368,968
06 Nov 20232.80002.91502.79002.88002.8800708,536
03 Nov 20232.83002.83002.78002.80002.80001,367,843
02 Nov 20232.84002.84502.79002.80002.8000411,741
01 Nov 20232.79002.84002.77502.81002.81001,105,019
31 Oct 20232.81002.82002.76002.78002.7800705,136
30 Oct 20232.84002.88502.79002.79002.7900582,000
27 Oct 20232.90002.90002.83502.89002.8900981,643
26 Oct 20232.88002.89502.82002.88002.8800595,866
25 Oct 20232.94002.96002.81002.86002.8600695,698
24 Oct 20232.92002.99002.88002.91002.91001,255,614
23 Oct 20232.90002.99002.90002.95002.9500484,730
20 Oct 20232.88002.92002.86502.92002.9200472,581
19 Oct 20232.93002.94002.89002.93002.9300437,106
18 Oct 20232.99002.99002.93002.96002.9600576,345
17 Oct 20232.97002.98002.92002.97002.97001,397,631
16 Oct 20232.86002.92002.82002.92002.9200959,779
13 Oct 20232.84002.95002.82502.89002.8900891,532
12 Oct 20232.77002.82002.72002.80002.80001,024,443
11 Oct 20232.63002.76002.62002.76002.76001,088,956
10 Oct 20232.56002.64002.56002.61002.6100789,672
09 Oct 20232.59002.59002.53002.56002.5600502,414
06 Oct 20232.57002.63002.56002.57002.5700937,619
05 Oct 20232.55002.61002.54002.57002.5700902,348
04 Oct 20232.52002.61002.51002.55002.55001,171,653
03 Oct 20232.44002.53002.43002.52002.52001,054,501
02 Oct 20232.55002.55002.49002.49002.4900473,158
29 Sept 20232.52002.54002.49002.52002.52001,427,139
28 Sept 20232.56002.56002.48002.50002.50001,155,983
27 Sept 20232.60002.62002.54002.56002.5600821,396
26 Sept 20232.70002.72002.59002.59002.59001,220,685
25 Sept 20232.71002.73002.67002.71002.7100528,215
22 Sept 20232.69002.71002.68002.71002.7100587,509
21 Sept 20232.74002.77002.72002.73002.7300708,443
20 Sept 20232.78002.79002.75002.75002.75001,102,920
19 Sept 20232.82002.84002.78002.79002.7900764,708
18 Sept 20232.84002.84002.81002.82002.8200579,414
15 Sept 20232.87002.90002.85002.85002.85003,022,771
14 Sept 20232.78002.84002.78002.84002.84001,001,699
13 Sept 20232.78002.81002.76002.80002.8000700,706
12 Sept 20232.84002.85002.76002.80002.8000868,152
11 Sept 20232.79002.86002.78502.83002.8300711,689
08 Sept 20232.79002.80502.76002.78002.7800952,146
07 Sept 20232.82002.83002.78002.78002.7800883,354
06 Sept 20232.87002.88002.82002.82002.8200566,850
05 Sept 20232.89002.90002.86502.88002.8800890,959
04 Sept 20232.99003.01002.90002.91002.9100782,965
01 Sept 20233.02003.04002.98003.00003.0000806,310
31 Aug 20233.05003.05003.00003.01003.0100530,240
30 Aug 20233.03003.05003.00503.04003.0400679,940
29 Aug 20233.07003.09003.01003.01003.0100591,293
29 Aug 20230.03 Dividend
28 Aug 20233.20003.20003.04003.05003.0200637,958
25 Aug 20233.21003.24003.12003.17003.13881,100,677
24 Aug 20233.13003.24503.11003.23003.1982723,765
23 Aug 20233.12003.23503.10003.19003.1586424,887
22 Aug 20233.13003.15003.10003.14003.1091679,571
21 Aug 20233.16003.18003.12003.12003.0893735,384
18 Aug 20233.15003.22003.15003.19003.1586412,374
17 Aug 20233.16003.18003.13503.15003.1190682,454
16 Aug 20233.16003.20003.15003.16003.1289660,347
15 Aug 20233.27003.27003.18003.20003.1685736,053
14 Aug 20233.30003.32003.25003.25003.2180344,568
11 Aug 20233.29003.35003.28003.31003.2774428,878
10 Aug 20233.30003.32003.28003.28003.2477514,557
09 Aug 20233.27003.30003.27003.29003.2576176,374
08 Aug 20233.30003.31003.25003.29003.2576355,923
07 Aug 20233.29003.31003.25503.28003.2477233,581
04 Aug 20233.25003.29003.23503.29003.2576279,661
03 Aug 20233.25003.27003.23503.24003.2081344,996
02 Aug 20233.29003.34003.25003.25003.2180376,361
01 Aug 20233.27003.34003.26003.32003.2873572,388
31 July 20233.23003.27003.21003.25003.2180401,707
28 July 20233.22003.24003.18003.22003.1883346,750
27 July 20233.15003.26003.14503.22003.1883955,113
26 July 20233.19003.21003.10003.17003.1388698,182
25 July 20233.22003.23003.18003.18003.1487332,563
24 July 20233.19003.23003.17003.20003.1685563,494
21 July 20233.17003.20003.15003.18003.1487414,727
20 July 20233.20003.21003.16003.16003.1289469,320
19 July 20233.12003.17003.10003.16003.1289470,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...