Bega Cheese Limited (BGA.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.3200 | 4.3600 | 4.2850 | 4.3448 | 4.3448 | 72,146 |
| 20 May 2024 | 4.2600 | 4.3200 | 4.2200 | 4.3100 | 4.3100 | 91,481 |
| 17 May 2024 | 4.4100 | 4.4100 | 4.2600 | 4.2700 | 4.2700 | 78,125 |
| 16 May 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4200 | 4.4200 | 115,401 |
| 15 May 2024 | 4.4000 | 4.4300 | 4.3800 | 4.4200 | 4.4200 | 39,023 |
| 14 May 2024 | 4.3500 | 4.3950 | 4.2900 | 4.3850 | 4.3850 | 70,064 |
| 13 May 2024 | 4.4200 | 4.4250 | 4.3300 | 4.3800 | 4.3800 | 140,730 |
| 10 May 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 51,623 |
| 09 May 2024 | 4.4100 | 4.4400 | 4.3800 | 4.4300 | 4.4300 | 72,731 |
| 08 May 2024 | 4.4300 | 4.4650 | 4.4000 | 4.4200 | 4.4200 | 62,820 |
| 07 May 2024 | 4.4350 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 84,928 |
| 06 May 2024 | 4.5200 | 4.5250 | 4.4100 | 4.4300 | 4.4300 | 150,912 |
| 03 May 2024 | 4.3900 | 4.4950 | 4.3650 | 4.4600 | 4.4600 | 195,750 |
| 02 May 2024 | 4.1600 | 4.4350 | 4.1600 | 4.3700 | 4.3700 | 234,863 |
| 01 May 2024 | 4.0800 | 4.1400 | 4.0550 | 4.1400 | 4.1400 | 52,153 |
| 30 Apr 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 57,570 |
| 29 Apr 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 65,858 |
| 26 Apr 2024 | 4.1500 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 125,061 |
| 24 Apr 2024 | 4.1300 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 107,232 |
| 23 Apr 2024 | 4.0650 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 224,314 |
| 22 Apr 2024 | 4.0450 | 4.0850 | 4.0350 | 4.0400 | 4.0400 | 100,246 |
| 19 Apr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0350 | 4.0350 | 106,538 |
| 18 Apr 2024 | 4.0600 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 55,100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.0100 | 4.0600 | 3.9500 | 4.0400 | 4.0400 | 158,026 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 96,839 |
| 12 Apr 2024 | 4.0900 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | 98,484 |
| 11 Apr 2024 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 42,462 |
| 10 Apr 2024 | 4.0600 | 4.1350 | 4.0600 | 4.0600 | 4.0600 | 112,209 |
| 09 Apr 2024 | 4.0400 | 4.0950 | 4.0200 | 4.0800 | 4.0800 | 105,762 |
| 08 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0150 | 4.0150 | 77,785 |
| 05 Apr 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0600 | 4.0600 | 64,608 |
| 04 Apr 2024 | 4.1250 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 92,251 |
| 03 Apr 2024 | 4.1300 | 4.1650 | 4.0800 | 4.1100 | 4.1100 | 207,914 |
| 02 Apr 2024 | 4.1850 | 4.2100 | 4.1400 | 4.1650 | 4.1650 | 80,955 |
| 28 Mar 2024 | 4.1500 | 4.1700 | 4.1300 | 4.1700 | 4.1700 | 63,386 |
| 27 Mar 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 259,322 |
| 26 Mar 2024 | 4.0300 | 4.1300 | 4.0300 | 4.1200 | 4.1200 | 187,588 |
| 25 Mar 2024 | 4.1300 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 111,688 |
| 22 Mar 2024 | 4.1300 | 4.1700 | 4.1000 | 4.1150 | 4.1150 | 108,016 |
| 21 Mar 2024 | 4.1300 | 4.1700 | 4.1150 | 4.1600 | 4.1600 | 217,870 |
| 20 Mar 2024 | 4.1300 | 4.1400 | 4.0850 | 4.1100 | 4.1100 | 60,147 |
| 19 Mar 2024 | 4.0900 | 4.1300 | 4.0100 | 4.1200 | 4.1200 | 119,624 |
| 18 Mar 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 81,335 |
| 15 Mar 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 153,782 |
| 14 Mar 2024 | 4.1500 | 4.1950 | 4.1300 | 4.1300 | 4.1300 | 96,542 |
| 13 Mar 2024 | 4.1100 | 4.1700 | 4.1050 | 4.1550 | 4.1550 | 133,089 |
| 12 Mar 2024 | 4.0050 | 4.1000 | 4.0050 | 4.0900 | 4.0900 | 148,566 |
| 11 Mar 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 160,486 |
| 08 Mar 2024 | 3.9500 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 206,706 |
| 07 Mar 2024 | 3.9700 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 95,853 |
| 06 Mar 2024 | 3.9100 | 3.9300 | 3.8800 | 3.9100 | 3.9100 | 245,313 |
| 05 Mar 2024 | 3.9400 | 3.9550 | 3.8800 | 3.9400 | 3.9400 | 337,196 |
| 04 Mar 2024 | 3.9700 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 108,303 |
| 01 Mar 2024 | 4.1800 | 4.2100 | 4.0450 | 4.0500 | 4.0500 | 196,776 |
| 29 Feb 2024 | 4.2800 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 221,305 |
| 28 Feb 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2700 | 4.2700 | 192,857 |
| 27 Feb 2024 | 4.2800 | 4.4300 | 4.2800 | 4.3800 | 4.3800 | 451,432 |
| 27 Feb 2024 | 0.04 Dividend | |||||
| 26 Feb 2024 | 4.3400 | 4.3500 | 4.2200 | 4.3100 | 4.2700 | 235,207 |
| 23 Feb 2024 | 4.1200 | 4.3300 | 4.1200 | 4.3000 | 4.2601 | 1,675,741 |
| 22 Feb 2024 | 3.6600 | 4.1300 | 3.6400 | 4.0300 | 3.9926 | 527,298 |
| 21 Feb 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5600 | 3.5270 | 164,690 |
| 20 Feb 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6950 | 3.6607 | 109,910 |
| 19 Feb 2024 | 3.7800 | 3.7950 | 3.7400 | 3.7400 | 3.7053 | 71,051 |
| 16 Feb 2024 | 3.8550 | 3.8550 | 3.7900 | 3.8000 | 3.7647 | 78,282 |
| 15 Feb 2024 | 3.8200 | 3.8450 | 3.7800 | 3.8100 | 3.7746 | 169,022 |
| 14 Feb 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7900 | 3.7548 | 133,530 |
| 13 Feb 2024 | 3.7700 | 3.8300 | 3.7550 | 3.7700 | 3.7350 | 115,474 |
| 12 Feb 2024 | 3.7800 | 3.7950 | 3.7350 | 3.7600 | 3.7251 | 79,059 |
| 09 Feb 2024 | 3.7500 | 3.7800 | 3.7350 | 3.7600 | 3.7251 | 81,887 |
| 08 Feb 2024 | 3.6900 | 3.8000 | 3.6900 | 3.7800 | 3.7449 | 171,292 |
| 07 Feb 2024 | 3.7100 | 3.7600 | 3.7100 | 3.7200 | 3.6855 | 192,266 |
| 06 Feb 2024 | 3.7000 | 3.7300 | 3.6500 | 3.6850 | 3.6508 | 178,471 |
| 05 Feb 2024 | 3.7300 | 3.7550 | 3.7000 | 3.7400 | 3.7053 | 53,889 |
| 02 Feb 2024 | 3.7200 | 3.7850 | 3.7200 | 3.7600 | 3.7251 | 283,508 |
| 01 Feb 2024 | 3.7000 | 3.7050 | 3.6250 | 3.6900 | 3.6558 | 81,571 |
| 31 Jan 2024 | 3.7500 | 3.7750 | 3.7400 | 3.7400 | 3.7053 | 114,978 |
| 30 Jan 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7300 | 3.6954 | 89,532 |
| 29 Jan 2024 | 3.7150 | 3.7400 | 3.7100 | 3.7250 | 3.6904 | 111,649 |
| 25 Jan 2024 | 3.6500 | 3.7100 | 3.6500 | 3.7000 | 3.6657 | 70,205 |
| 24 Jan 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6500 | 3.6161 | 82,897 |
| 23 Jan 2024 | 3.7000 | 3.7350 | 3.6600 | 3.6900 | 3.6558 | 360,623 |
| 22 Jan 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6900 | 3.6558 | 165,886 |
| 19 Jan 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5700 | 3.5369 | 145,453 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.4300 | 3.5250 | 3.4300 | 3.5200 | 3.4873 | 83,549 |
| 16 Jan 2024 | 3.4400 | 3.4400 | 3.3900 | 3.4250 | 3.3932 | 1,094,283 |
| 15 Jan 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4081 | 62,074 |
| 12 Jan 2024 | 3.4100 | 3.4300 | 3.3900 | 3.3950 | 3.3635 | 302,595 |
| 11 Jan 2024 | 3.4100 | 3.4450 | 3.3400 | 3.4300 | 3.3982 | 77,844 |
| 10 Jan 2024 | 3.4300 | 3.4300 | 3.3850 | 3.4200 | 3.3883 | 95,813 |
| 09 Jan 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4150 | 3.3833 | 95,211 |
| 08 Jan 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4200 | 3.3883 | 93,378 |
| 05 Jan 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4300 | 3.3982 | 92,334 |
| 04 Jan 2024 | 3.4300 | 3.5000 | 3.4100 | 3.4800 | 3.4477 | 905,405 |
| 03 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.3883 | 84,399 |
| 02 Jan 2024 | 3.5350 | 3.5500 | 3.4900 | 3.5350 | 3.5022 | 67,334 |
| 29 Dec 2023 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.4972 | 117,918 |
| 28 Dec 2023 | 3.5400 | 3.5650 | 3.5200 | 3.5600 | 3.5270 | 93,538 |
| *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.