Bega Cheese Limited (BGA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 2.7100 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 528,215 |
| 22 Sept 2023 | 2.6900 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 587,509 |
| 21 Sept 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 708,443 |
| 20 Sept 2023 | 2.7800 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 1,102,920 |
| 19 Sept 2023 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 764,708 |
| 18 Sept 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 579,414 |
| 15 Sept 2023 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 3,022,771 |
| 14 Sept 2023 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 1,001,699 |
| 13 Sept 2023 | 2.7800 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 700,706 |
| 12 Sept 2023 | 2.8400 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 868,152 |
| 11 Sept 2023 | 2.7900 | 2.8600 | 2.7850 | 2.8300 | 2.8300 | 711,689 |
| 08 Sept 2023 | 2.7900 | 2.8050 | 2.7600 | 2.7800 | 2.7800 | 952,146 |
| 07 Sept 2023 | 2.8200 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 883,354 |
| 06 Sept 2023 | 2.8700 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 566,850 |
| 05 Sept 2023 | 2.8900 | 2.9000 | 2.8650 | 2.8800 | 2.8800 | 890,959 |
| 04 Sept 2023 | 2.9900 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 782,965 |
| 01 Sept 2023 | 3.0200 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 806,310 |
| 31 Aug 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 530,240 |
| 30 Aug 2023 | 3.0300 | 3.0500 | 3.0050 | 3.0400 | 3.0400 | 679,940 |
| 29 Aug 2023 | 3.0700 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 591,293 |
| 29 Aug 2023 | 0.03 Dividend | |||||
| 28 Aug 2023 | 3.2000 | 3.2000 | 3.0400 | 3.0500 | 3.0200 | 637,958 |
| 25 Aug 2023 | 3.2100 | 3.2400 | 3.1200 | 3.1700 | 3.1388 | 1,100,677 |
| 24 Aug 2023 | 3.1300 | 3.2450 | 3.1100 | 3.2300 | 3.1982 | 723,765 |
| 23 Aug 2023 | 3.1200 | 3.2350 | 3.1000 | 3.1900 | 3.1586 | 424,887 |
| 22 Aug 2023 | 3.1300 | 3.1500 | 3.1000 | 3.1400 | 3.1091 | 679,571 |
| 21 Aug 2023 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.0893 | 735,384 |
| 18 Aug 2023 | 3.1500 | 3.2200 | 3.1500 | 3.1900 | 3.1586 | 412,374 |
| 17 Aug 2023 | 3.1600 | 3.1800 | 3.1350 | 3.1500 | 3.1190 | 682,454 |
| 16 Aug 2023 | 3.1600 | 3.2000 | 3.1500 | 3.1600 | 3.1289 | 660,347 |
| 15 Aug 2023 | 3.2700 | 3.2700 | 3.1800 | 3.2000 | 3.1685 | 736,053 |
| 14 Aug 2023 | 3.3000 | 3.3200 | 3.2500 | 3.2500 | 3.2180 | 344,568 |
| 11 Aug 2023 | 3.2900 | 3.3500 | 3.2800 | 3.3100 | 3.2774 | 428,878 |
| 10 Aug 2023 | 3.3000 | 3.3200 | 3.2800 | 3.2800 | 3.2477 | 514,557 |
| 09 Aug 2023 | 3.2700 | 3.3000 | 3.2700 | 3.2900 | 3.2576 | 176,374 |
| 08 Aug 2023 | 3.3000 | 3.3100 | 3.2500 | 3.2900 | 3.2576 | 355,923 |
| 07 Aug 2023 | 3.2900 | 3.3100 | 3.2550 | 3.2800 | 3.2477 | 233,581 |
| 04 Aug 2023 | 3.2500 | 3.2900 | 3.2350 | 3.2900 | 3.2576 | 279,661 |
| 03 Aug 2023 | 3.2500 | 3.2700 | 3.2350 | 3.2400 | 3.2081 | 344,996 |
| 02 Aug 2023 | 3.2900 | 3.3400 | 3.2500 | 3.2500 | 3.2180 | 376,361 |
| 01 Aug 2023 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.2873 | 572,388 |
| 31 July 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2500 | 3.2180 | 401,707 |
| 28 July 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2200 | 3.1883 | 346,750 |
| 27 July 2023 | 3.1500 | 3.2600 | 3.1450 | 3.2200 | 3.1883 | 955,113 |
| 26 July 2023 | 3.1900 | 3.2100 | 3.1000 | 3.1700 | 3.1388 | 698,182 |
| 25 July 2023 | 3.2200 | 3.2300 | 3.1800 | 3.1800 | 3.1487 | 332,563 |
| 24 July 2023 | 3.1900 | 3.2300 | 3.1700 | 3.2000 | 3.1685 | 563,494 |
| 21 July 2023 | 3.1700 | 3.2000 | 3.1500 | 3.1800 | 3.1487 | 414,727 |
| 20 July 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1600 | 3.1289 | 469,320 |
| 19 July 2023 | 3.1200 | 3.1700 | 3.1000 | 3.1600 | 3.1289 | 470,908 |
| 18 July 2023 | 3.1300 | 3.1400 | 3.0650 | 3.0900 | 3.0596 | 775,348 |
| 17 July 2023 | 3.1600 | 3.1900 | 3.1300 | 3.1300 | 3.0992 | 686,488 |
| 14 July 2023 | 3.1600 | 3.2000 | 3.1500 | 3.1900 | 3.1586 | 617,146 |
| 13 July 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1500 | 3.1190 | 1,109,338 |
| 12 July 2023 | 3.0700 | 3.0900 | 3.0600 | 3.0800 | 3.0497 | 568,483 |
| 11 July 2023 | 3.0000 | 3.0700 | 2.9850 | 3.0600 | 3.0299 | 636,873 |
| 10 July 2023 | 2.9900 | 3.0200 | 2.9800 | 2.9900 | 2.9606 | 825,846 |
| 07 July 2023 | 3.0100 | 3.0300 | 2.9600 | 2.9900 | 2.9606 | 1,118,049 |
| 06 July 2023 | 3.0300 | 3.0700 | 3.0100 | 3.0300 | 3.0002 | 1,069,302 |
| 05 July 2023 | 2.9800 | 3.0700 | 2.9500 | 3.0700 | 3.0398 | 1,696,655 |
| 04 July 2023 | 2.9900 | 3.0400 | 2.9600 | 2.9700 | 2.9408 | 1,373,158 |
| 03 July 2023 | 2.9000 | 3.0100 | 2.8700 | 2.9800 | 2.9507 | 2,143,838 |
| 30 June 2023 | 2.9400 | 2.9500 | 2.8000 | 2.8500 | 2.8220 | 3,521,178 |
| 29 June 2023 | 3.1100 | 3.1600 | 2.9200 | 2.9200 | 2.8913 | 3,965,856 |
| 28 June 2023 | 3.3100 | 3.3500 | 3.0700 | 3.1100 | 3.0794 | 3,834,048 |
| 27 June 2023 | 3.3000 | 3.5700 | 3.2600 | 3.4000 | 3.3666 | 1,924,646 |
| 26 June 2023 | 3.5000 | 3.5000 | 3.4150 | 3.4300 | 3.3963 | 476,739 |
| 23 June 2023 | 3.5400 | 3.5500 | 3.4850 | 3.5100 | 3.4755 | 511,394 |
| 22 June 2023 | 3.6000 | 3.6000 | 3.5300 | 3.5400 | 3.5052 | 566,919 |
| 21 June 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5900 | 3.5547 | 399,305 |
| 20 June 2023 | 3.5600 | 3.6300 | 3.5400 | 3.6300 | 3.5943 | 432,507 |
| 19 June 2023 | 3.5500 | 3.5650 | 3.5200 | 3.5600 | 3.5250 | 304,845 |
| 16 June 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5300 | 3.4953 | 577,077 |
| 15 June 2023 | 3.5300 | 3.5650 | 3.5100 | 3.5200 | 3.4854 | 600,336 |
| 14 June 2023 | 3.4800 | 3.5300 | 3.4600 | 3.5200 | 3.4854 | 619,612 |
| 13 June 2023 | 3.4900 | 3.4900 | 3.4300 | 3.4500 | 3.4161 | 555,514 |
| 09 June 2023 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.4557 | 441,020 |
| 08 June 2023 | 3.5200 | 3.5500 | 3.4700 | 3.5400 | 3.5052 | 1,298,038 |
| 07 June 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5700 | 3.5349 | 505,124 |
| 06 June 2023 | 3.5900 | 3.5900 | 3.5200 | 3.5500 | 3.5151 | 917,314 |
| 05 June 2023 | 3.6100 | 3.6400 | 3.5800 | 3.5900 | 3.5547 | 635,577 |
| 02 June 2023 | 3.6500 | 3.6500 | 3.5700 | 3.6000 | 3.5646 | 669,662 |
| 01 June 2023 | 3.5700 | 3.6400 | 3.5500 | 3.6200 | 3.5844 | 605,380 |
| 31 May 2023 | 3.6700 | 3.6700 | 3.5700 | 3.6000 | 3.5646 | 1,195,859 |
| 30 May 2023 | 3.6800 | 3.6900 | 3.6100 | 3.6700 | 3.6339 | 550,570 |
| 29 May 2023 | 3.6800 | 3.7200 | 3.6150 | 3.6800 | 3.6438 | 512,522 |
| 26 May 2023 | 3.5900 | 3.6700 | 3.5800 | 3.6500 | 3.6141 | 459,065 |
| 25 May 2023 | 3.5000 | 3.6000 | 3.4900 | 3.5900 | 3.5547 | 1,145,212 |
| 24 May 2023 | 3.6000 | 3.6100 | 3.5100 | 3.5300 | 3.4953 | 644,630 |
| 23 May 2023 | 3.6600 | 3.6600 | 3.6050 | 3.6100 | 3.5745 | 520,487 |
| 22 May 2023 | 3.7000 | 3.7300 | 3.6300 | 3.6400 | 3.6042 | 313,998 |
| 19 May 2023 | 3.7200 | 3.7200 | 3.6600 | 3.7200 | 3.6834 | 642,562 |
| 18 May 2023 | 3.7400 | 3.7500 | 3.7000 | 3.7000 | 3.6636 | 453,732 |
| 17 May 2023 | 3.7500 | 3.7700 | 3.7050 | 3.7100 | 3.6735 | 482,124 |
| 16 May 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7600 | 3.7230 | 475,195 |
| 15 May 2023 | 3.8300 | 3.8400 | 3.7500 | 3.7900 | 3.7527 | 496,323 |
| 12 May 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.7923 | 698,032 |
| 11 May 2023 | 3.8500 | 3.8700 | 3.8150 | 3.8200 | 3.7824 | 881,720 |
| 10 May 2023 | 3.8800 | 3.8900 | 3.8300 | 3.8500 | 3.8121 | 527,679 |
| 09 May 2023 | 3.8300 | 3.9100 | 3.8300 | 3.8800 | 3.8418 | 283,138 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
