Australia markets closed

Bega Cheese Limited (BGA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
4.3859+0.0759 (+1.76%)
At close: 03:59PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20244.31004.40004.31004.38594.385983,679
22 July 20244.28004.33004.28004.31004.310074,009
19 July 20244.30004.34004.27004.32004.3200-
18 July 20244.46004.46504.38004.38004.380081,754
17 July 20244.42004.49004.37004.47004.470083,304
16 July 20244.40504.42004.33004.34004.3400151,518
15 July 20244.37004.44504.37004.39004.390063,943
12 July 20244.42004.45004.36504.39004.3900110,772
11 July 20244.40004.47004.39004.40004.4000166,100
10 July 20244.36004.38504.30004.38004.380087,871
09 July 20244.29004.39004.28004.35004.3500113,339
08 July 20244.26004.28004.23004.27004.270072,703
05 July 20244.27004.27004.22004.27004.270051,931
04 July 20244.29004.31004.21004.27504.275088,540
03 July 20244.25004.31504.24504.27004.270092,646
02 July 20244.23004.27004.19004.26004.260067,846
01 July 20244.25004.29004.21004.22004.2200123,364
28 June 20244.34004.35004.27004.27004.2700150,478
27 June 20244.27004.31004.23504.29004.2900106,490
26 June 20244.30004.30504.24004.29004.290088,568
25 June 20244.33004.35004.27504.30504.3050152,843
24 June 20244.35004.35504.24004.27004.2700231,185
21 June 20244.33004.33004.20004.28004.2800231,282
20 June 20244.37004.37004.25004.30004.3000284,632
19 June 20244.39004.39004.24504.30504.3050231,598
18 June 20244.37004.37004.31004.34004.3400101,216
17 June 20244.39004.40004.32004.33004.330092,141
14 June 20244.39004.43504.34004.40004.400090,736
13 June 20244.34004.42004.30004.37004.3700266,449
12 June 20244.33504.34004.30004.33004.3300521,304
11 June 20244.45004.46004.34504.36004.360096,149
07 June 20244.47004.50004.45004.50004.500087,743
06 June 20244.49004.51004.44004.45004.450095,316
05 June 20244.40004.49504.40004.46004.4600126,022
04 June 20244.52004.59004.44004.44004.4400910,551
03 June 20244.50004.55004.42004.54004.5400153,061
31 May 20244.29004.60504.29004.43004.4300392,509
30 May 20244.20004.21004.13004.19004.190086,022
29 May 20244.21004.21004.10504.14004.1400321,742
28 May 20244.28004.31504.22004.23004.230090,830
27 May 20244.35004.35004.27004.27504.27501,093,194
24 May 20244.31004.33004.29504.32004.320047,292
23 May 20244.26004.38004.23004.38004.380057,247
22 May 20244.36004.39004.27504.31004.310086,716
21 May 20244.32004.36004.28504.35004.350072,146
20 May 20244.26004.32004.22004.31004.310091,481
17 May 20244.41004.41004.26004.27004.270078,125
16 May 20244.38004.46004.38004.42004.4200115,401
15 May 20244.40004.43004.38004.42004.420039,023
14 May 20244.35004.39504.29004.38504.385070,064
13 May 20244.42004.42504.33004.38004.3800140,730
10 May 20244.42004.43004.37004.41004.410051,623
09 May 20244.41004.44004.38004.43004.430072,731
08 May 20244.43004.46504.40004.42004.420062,820
07 May 20244.43504.47004.41004.45004.450084,928
06 May 20244.52004.52504.41004.43004.4300150,912
03 May 20244.39004.49504.36504.46004.4600195,750
02 May 20244.16004.43504.16004.37004.3700234,863
01 May 20244.08004.14004.05504.14004.140052,153
30 Apr 20244.17004.18004.12004.13004.130057,570
29 Apr 20244.17004.19004.14004.16004.160065,858
26 Apr 20244.15004.16004.05004.11004.1100125,061
24 Apr 20244.13004.20004.10004.18004.1800107,232
23 Apr 20244.06504.14004.06004.09004.0900224,314
22 Apr 20244.04504.08504.03504.04004.0400100,246
19 Apr 20244.03004.05004.03004.03504.0350106,538
18 Apr 20244.06004.10004.03004.04004.040055,100
17 Apr 2024------
16 Apr 20244.01004.06003.95004.04004.0400158,026
15 Apr 20244.15004.15004.07004.11004.110096,839
12 Apr 20244.09004.18004.08004.18004.180098,484
11 Apr 20244.07004.10004.05004.09004.090042,462
10 Apr 20244.06004.13504.06004.06004.0600112,209
09 Apr 20244.04004.09504.02004.08004.0800105,762
08 Apr 20244.06004.06004.00004.01504.015077,785
05 Apr 20244.13004.13004.04004.06004.060064,608
04 Apr 20244.12504.16004.09004.13004.130092,251
03 Apr 20244.13004.16504.08004.11004.1100207,914
02 Apr 20244.18504.21004.14004.16504.165080,955
28 Mar 20244.15004.17004.13004.17004.170063,386
27 Mar 20244.11004.15004.08004.15004.1500259,322
26 Mar 20244.03004.13004.03004.12004.1200187,588
25 Mar 20244.13004.16004.04004.05004.0500111,688
22 Mar 20244.13004.17004.10004.11504.1150108,016
21 Mar 20244.13004.17004.11504.16004.1600217,870
20 Mar 20244.13004.14004.08504.11004.110060,147
19 Mar 20244.09004.13004.01004.12004.1200119,624
18 Mar 20244.05004.12004.05004.11004.110081,335
15 Mar 20244.10004.11004.04004.05004.0500153,782
14 Mar 20244.15004.19504.13004.13004.130096,542
13 Mar 20244.11004.17004.10504.15504.1550133,089
12 Mar 20244.00504.10004.00504.09004.0900148,566
11 Mar 20243.98004.04003.94004.00004.0000160,486
08 Mar 20243.95003.99003.93003.97003.9700206,706
07 Mar 20243.97003.98003.92003.93003.930095,853
06 Mar 20243.91003.93003.88003.91003.9100245,313
05 Mar 20243.94003.95503.88003.94003.9400337,196
04 Mar 20243.97004.04003.93003.95003.9500108,303
01 Mar 20244.18004.21004.04504.05004.0500196,776
29 Feb 20244.28004.28004.16004.23004.2300221,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...