Bega Cheese Limited (BGA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.0200 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 298,920 |
| 18 Apr 2024 | 4.0400 | 4.1050 | 4.0300 | 4.0400 | 4.0400 | 255,206 |
| 17 Apr 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 265,267 |
| 16 Apr 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 505,635 |
| 15 Apr 2024 | 4.1700 | 4.1700 | 4.0700 | 4.1100 | 4.1100 | 746,324 |
| 12 Apr 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 463,435 |
| 11 Apr 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 269,478 |
| 10 Apr 2024 | 4.1000 | 4.1350 | 4.0600 | 4.0800 | 4.0800 | 395,638 |
| 09 Apr 2024 | 4.0400 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 330,632 |
| 08 Apr 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 325,586 |
| 05 Apr 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 250,966 |
| 04 Apr 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 385,154 |
| 03 Apr 2024 | 4.1600 | 4.1700 | 4.0800 | 4.1100 | 4.1100 | 639,271 |
| 02 Apr 2024 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 500,944 |
| 28 Mar 2024 | 4.1700 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | 345,869 |
| 27 Mar 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1400 | 4.1400 | 253,460 |
| 26 Mar 2024 | 4.0300 | 4.1300 | 4.0100 | 4.1200 | 4.1200 | 768,414 |
| 25 Mar 2024 | 4.1300 | 4.1650 | 4.0400 | 4.0500 | 4.0500 | 402,646 |
| 22 Mar 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 450,147 |
| 21 Mar 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 769,593 |
| 20 Mar 2024 | 4.1200 | 4.1600 | 4.0850 | 4.1000 | 4.1000 | 406,797 |
| 19 Mar 2024 | 4.0900 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 718,689 |
| 18 Mar 2024 | 4.0700 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 310,916 |
| 15 Mar 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 519,539 |
| 14 Mar 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1400 | 4.1400 | 1,196,655 |
| 13 Mar 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 450,369 |
| 12 Mar 2024 | 4.0100 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 618,062 |
| 11 Mar 2024 | 3.9600 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 656,887 |
| 08 Mar 2024 | 3.9700 | 3.9950 | 3.9200 | 3.9700 | 3.9700 | 3,615,525 |
| 07 Mar 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 1,954,430 |
| 06 Mar 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9400 | 3.9400 | 1,143,743 |
| 05 Mar 2024 | 3.9700 | 3.9700 | 3.8750 | 3.9300 | 3.9300 | 939,481 |
| 04 Mar 2024 | 3.9100 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 521,673 |
| 01 Mar 2024 | 4.2000 | 4.2100 | 3.9700 | 3.9700 | 3.9700 | 1,471,446 |
| 29 Feb 2024 | 4.2800 | 4.2900 | 4.1600 | 4.2100 | 4.2100 | 860,776 |
| 28 Feb 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2800 | 4.2800 | 674,295 |
| 27 Feb 2024 | 4.2900 | 4.4300 | 4.2600 | 4.3700 | 4.3700 | 1,195,012 |
| 27 Feb 2024 | 0.04 Dividend | |||||
| 26 Feb 2024 | 4.3100 | 4.3600 | 4.2200 | 4.3100 | 4.2700 | 1,023,330 |
| 23 Feb 2024 | 4.1000 | 4.3200 | 4.0850 | 4.3100 | 4.2700 | 1,920,738 |
| 22 Feb 2024 | 3.6600 | 4.1400 | 3.6400 | 4.0100 | 3.9728 | 4,577,994 |
| 21 Feb 2024 | 3.6500 | 3.7100 | 3.5500 | 3.5500 | 3.5171 | 713,038 |
| 20 Feb 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6900 | 3.6558 | 407,433 |
| 19 Feb 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7251 | 287,600 |
| 16 Feb 2024 | 3.8500 | 3.8700 | 3.7850 | 3.7900 | 3.7548 | 669,009 |
| 15 Feb 2024 | 3.7700 | 3.8500 | 3.7600 | 3.8300 | 3.7945 | 503,305 |
| 14 Feb 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7800 | 3.7449 | 620,157 |
| 13 Feb 2024 | 3.7600 | 3.8350 | 3.7500 | 3.7900 | 3.7548 | 521,182 |
| 12 Feb 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7600 | 3.7251 | 322,334 |
| 09 Feb 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7700 | 3.7350 | 368,555 |
| 08 Feb 2024 | 3.7300 | 3.8000 | 3.6900 | 3.7800 | 3.7449 | 1,443,478 |
| 07 Feb 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7000 | 3.6657 | 1,019,206 |
| 06 Feb 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6700 | 3.6359 | 908,767 |
| 05 Feb 2024 | 3.7300 | 3.7550 | 3.6900 | 3.7300 | 3.6954 | 220,800 |
| 02 Feb 2024 | 3.7000 | 3.7850 | 3.6900 | 3.7500 | 3.7152 | 683,405 |
| 01 Feb 2024 | 3.7300 | 3.7300 | 3.6250 | 3.6900 | 3.6558 | 446,536 |
| 31 Jan 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.7152 | 1,141,076 |
| 30 Jan 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7053 | 461,161 |
| 29 Jan 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7300 | 3.6954 | 442,436 |
| 25 Jan 2024 | 3.6800 | 3.7100 | 3.6300 | 3.7100 | 3.6756 | 375,207 |
| 24 Jan 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6700 | 3.6359 | 484,999 |
| 23 Jan 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7100 | 3.6756 | 778,708 |
| 22 Jan 2024 | 3.6000 | 3.7400 | 3.5900 | 3.7000 | 3.6657 | 872,684 |
| 19 Jan 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5700 | 3.5369 | 621,898 |
| 18 Jan 2024 | 3.5000 | 3.5200 | 3.4650 | 3.4800 | 3.4477 | 608,414 |
| 17 Jan 2024 | 3.4300 | 3.5300 | 3.4200 | 3.5300 | 3.4972 | 726,398 |
| 16 Jan 2024 | 3.4300 | 3.4400 | 3.3900 | 3.4200 | 3.3883 | 258,443 |
| 15 Jan 2024 | 3.4000 | 3.4600 | 3.3900 | 3.4400 | 3.4081 | 147,394 |
| 12 Jan 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.3684 | 479,068 |
| 11 Jan 2024 | 3.4100 | 3.4500 | 3.3400 | 3.4500 | 3.4180 | 391,324 |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.3850 | 3.4300 | 3.3982 | 356,062 |
| 09 Jan 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4100 | 3.3784 | 342,409 |
| 08 Jan 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.3982 | 235,456 |
| 05 Jan 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4300 | 3.3982 | 352,462 |
| 04 Jan 2024 | 3.4500 | 3.4950 | 3.4000 | 3.4800 | 3.4477 | 439,596 |
| 03 Jan 2024 | 3.5000 | 3.5000 | 3.3950 | 3.4200 | 3.3883 | 538,479 |
| 02 Jan 2024 | 3.5300 | 3.5500 | 3.4800 | 3.5100 | 3.4774 | 282,543 |
| 29 Dec 2023 | 3.5800 | 3.5900 | 3.5300 | 3.5400 | 3.5071 | 215,000 |
| 28 Dec 2023 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.5468 | 445,996 |
| 27 Dec 2023 | 3.5100 | 3.5350 | 3.4900 | 3.5100 | 3.4774 | 285,994 |
| 22 Dec 2023 | 3.4800 | 3.5000 | 3.4400 | 3.4600 | 3.4279 | 306,022 |
| 21 Dec 2023 | 3.4600 | 3.5150 | 3.3900 | 3.4800 | 3.4477 | 1,035,179 |
| 20 Dec 2023 | 3.5200 | 3.5300 | 3.4300 | 3.4500 | 3.4180 | 620,317 |
| 19 Dec 2023 | 3.4500 | 3.5100 | 3.4150 | 3.5100 | 3.4774 | 956,551 |
| 18 Dec 2023 | 3.3000 | 3.4600 | 3.3000 | 3.4200 | 3.3883 | 868,272 |
| 15 Dec 2023 | 3.3600 | 3.3800 | 3.2950 | 3.3100 | 3.2793 | 976,640 |
| 14 Dec 2023 | 3.2500 | 3.3400 | 3.2400 | 3.3400 | 3.3090 | 997,067 |
| 13 Dec 2023 | 3.2500 | 3.2750 | 3.2100 | 3.2400 | 3.2099 | 497,546 |
| 12 Dec 2023 | 3.2300 | 3.2500 | 3.1700 | 3.2400 | 3.2099 | 410,123 |
| 11 Dec 2023 | 3.2300 | 3.2800 | 3.2000 | 3.2200 | 3.1901 | 258,265 |
| 08 Dec 2023 | 3.2500 | 3.2600 | 3.2000 | 3.2400 | 3.2099 | 397,104 |
| 07 Dec 2023 | 3.1400 | 3.2600 | 3.1400 | 3.2500 | 3.2198 | 627,107 |
| 06 Dec 2023 | 3.1000 | 3.2100 | 3.1000 | 3.1900 | 3.1604 | 602,874 |
| 05 Dec 2023 | 3.1200 | 3.1300 | 3.0600 | 3.1000 | 3.0712 | 295,322 |
| 04 Dec 2023 | 3.1100 | 3.1100 | 3.0650 | 3.1000 | 3.0712 | 594,989 |
| 01 Dec 2023 | 3.2000 | 3.2100 | 3.0400 | 3.0700 | 3.0415 | 343,722 |
| 30 Nov 2023 | 3.1800 | 3.2600 | 3.1400 | 3.2000 | 3.1703 | 1,289,501 |
| 29 Nov 2023 | 3.1400 | 3.2200 | 3.1100 | 3.1800 | 3.1505 | 1,029,963 |
| 28 Nov 2023 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.0910 | 451,984 |
| 27 Nov 2023 | 3.0700 | 3.1300 | 3.0700 | 3.0900 | 3.0613 | 357,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.