Bega Cheese Limited (ASX:BGA)
Australia flag Australia · Delayed Price · Currency is AUD
5.18
-0.03 (-0.58%)
Sep 26, 2025, 4:10 PM AEST

Bega Cheese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.225.235.155.185.18-0.58%412,415
Sep 25, 20255.305.325.195.215.21-2.43%599,252
Sep 24, 20255.245.405.175.345.341.14%1,384,644
Sep 23, 20255.255.315.235.285.280.19%437,393
Sep 22, 20255.445.445.275.275.27-2.41%305,596
Sep 19, 20255.485.485.365.405.40-0.55%743,126
Sep 18, 20255.445.475.375.435.43-395,202
Sep 17, 20255.555.565.425.435.43-2.34%533,993
Sep 16, 20255.585.625.535.565.56-0.36%487,154
Sep 15, 20255.555.595.515.585.58-0.18%202,698
Sep 12, 20255.565.655.545.595.591.08%450,255
Sep 11, 20255.515.585.515.535.53-1.25%180,217
Sep 10, 20255.595.635.545.605.60-0.18%460,714
Sep 9, 20255.665.685.595.615.61-0.36%300,329
Sep 8, 20255.705.725.605.635.63-2.09%376,461
Sep 5, 20255.765.805.745.755.75-232,244
Sep 4, 20255.715.785.715.755.751.23%470,281
Sep 3, 20255.715.785.675.685.68-0.87%722,005
Sep 2, 20255.885.905.735.735.73-2.72%2,939,690
Sep 1, 20255.805.905.805.895.891.03%418,678
Aug 29, 20255.785.865.755.835.831.39%817,752
Aug 28, 20255.675.815.675.755.751.77%741,672
Aug 27, 20255.655.655.595.655.650.71%397,990
Aug 26, 20255.565.645.485.615.61-0.71%1,650,258
Aug 25, 20255.505.685.465.655.592.73%1,161,578
Aug 22, 20255.635.635.415.505.44-1.96%1,611,232
Aug 21, 20255.365.705.335.615.557.68%1,820,632
Aug 20, 20255.265.275.195.215.15-0.57%875,489
Aug 19, 20255.305.305.225.245.18-0.76%289,943
Aug 18, 20255.225.305.205.285.220.57%749,974
Aug 15, 20255.295.305.225.255.19-0.57%978,598
Aug 14, 20255.255.315.225.285.220.57%634,901
Aug 13, 20255.225.255.195.255.191.35%376,213
Aug 12, 20255.255.275.175.185.12-0.96%647,204
Aug 11, 20255.305.315.215.235.17-0.95%342,881
Aug 8, 20255.265.315.245.285.220.57%249,062
Aug 7, 20255.265.275.215.255.190.38%316,018
Aug 6, 20255.165.275.155.235.171.55%446,084
Aug 5, 20255.225.225.115.155.10-0.58%521,377
Aug 4, 20255.145.205.125.185.120.19%481,907
Aug 1, 20255.185.215.155.175.12-0.77%372,680
Jul 31, 20255.245.245.195.215.15-1.33%373,220
Jul 30, 20255.155.285.155.285.221.93%410,799
Jul 29, 20255.175.215.155.185.12-0.38%543,747
Jul 28, 20255.155.225.155.205.141.36%373,532
Jul 25, 20255.175.175.135.135.08-0.58%194,756
Jul 24, 20255.185.205.145.165.11-0.19%392,797
Jul 23, 20255.155.215.155.175.120.58%758,881
Jul 22, 20255.145.165.125.145.090.19%426,570
Jul 21, 20255.175.205.115.135.08-0.97%438,194