Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 5.17
-0.04 (-0.77%)
Aug 1, 2025, 4:10 PM AEST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.18 | 5.21 | 5.15 | 5.17 | 5.17 | -0.77% | 372,680 |
| Jul 31, 2025 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | -1.33% | 373,220 |
| Jul 30, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 1.93% | 410,799 |
| Jul 29, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | -0.38% | 543,747 |
| Jul 28, 2025 | 5.15 | 5.22 | 5.15 | 5.20 | 5.20 | 1.36% | 373,532 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | -0.58% | 194,756 |
| Jul 24, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 392,797 |
| Jul 23, 2025 | 5.15 | 5.21 | 5.15 | 5.17 | 5.17 | 0.58% | 758,881 |
| Jul 22, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 0.19% | 426,570 |
| Jul 21, 2025 | 5.17 | 5.20 | 5.11 | 5.13 | 5.13 | -0.97% | 438,194 |
| Jul 18, 2025 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | - | 537,896 |
| Jul 17, 2025 | 5.12 | 5.18 | 5.09 | 5.18 | 5.18 | 1.77% | 348,432 |
| Jul 16, 2025 | 5.13 | 5.13 | 5.03 | 5.09 | 5.09 | -0.39% | 479,925 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | 0.20% | 622,634 |
| Jul 14, 2025 | 5.11 | 5.15 | 5.09 | 5.10 | 5.10 | -0.97% | 450,773 |
| Jul 11, 2025 | 5.27 | 5.29 | 5.13 | 5.15 | 5.15 | -2.83% | 440,083 |
| Jul 10, 2025 | 5.24 | 5.35 | 5.22 | 5.30 | 5.30 | 1.73% | 494,796 |
| Jul 9, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | -1.51% | 349,160 |
| Jul 8, 2025 | 5.40 | 5.41 | 5.27 | 5.29 | 5.29 | -2.04% | 603,250 |
| Jul 7, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.46% | 329,474 |
| Jul 4, 2025 | 5.46 | 5.50 | 5.40 | 5.48 | 5.48 | 0.74% | 715,623 |
| Jul 3, 2025 | 5.44 | 5.47 | 5.39 | 5.44 | 5.44 | -0.37% | 553,349 |
| Jul 2, 2025 | 5.52 | 5.57 | 5.44 | 5.46 | 5.46 | -0.91% | 1,017,225 |
| Jul 1, 2025 | 5.47 | 5.55 | 5.40 | 5.51 | 5.51 | 0.92% | 563,696 |
| Jun 30, 2025 | 5.45 | 5.48 | 5.41 | 5.46 | 5.46 | 0.18% | 678,508 |
| Jun 27, 2025 | 5.49 | 5.55 | 5.43 | 5.45 | 5.45 | -0.73% | 492,761 |
| Jun 26, 2025 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | 0.55% | 229,855 |
| Jun 25, 2025 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.91% | 478,586 |
| Jun 24, 2025 | 5.54 | 5.58 | 5.45 | 5.51 | 5.51 | 0.92% | 626,215 |
| Jun 23, 2025 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -0.73% | 438,696 |
| Jun 20, 2025 | 5.48 | 5.50 | 5.37 | 5.50 | 5.50 | 0.92% | 1,352,168 |
| Jun 19, 2025 | 5.51 | 5.51 | 5.41 | 5.45 | 5.45 | -0.91% | 596,773 |
| Jun 18, 2025 | 5.48 | 5.56 | 5.44 | 5.50 | 5.50 | 0.73% | 495,118 |
| Jun 17, 2025 | 5.52 | 5.52 | 5.41 | 5.46 | 5.46 | -1.09% | 469,035 |
| Jun 16, 2025 | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | -1.08% | 370,409 |
| Jun 13, 2025 | 5.57 | 5.68 | 5.52 | 5.58 | 5.58 | -0.36% | 447,134 |
| Jun 12, 2025 | 5.63 | 5.68 | 5.56 | 5.60 | 5.60 | 1.45% | 1,250,925 |
| Jun 11, 2025 | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | -1.60% | 534,487 |
| Jun 10, 2025 | 5.68 | 5.68 | 5.56 | 5.61 | 5.61 | - | 604,259 |
| Jun 6, 2025 | 5.64 | 5.71 | 5.58 | 5.61 | 5.61 | -0.36% | 835,794 |
| Jun 5, 2025 | 5.64 | 5.68 | 5.60 | 5.63 | 5.63 | -0.18% | 403,090 |
| Jun 4, 2025 | 5.67 | 5.77 | 5.62 | 5.64 | 5.64 | 0.18% | 585,606 |
| Jun 3, 2025 | 5.61 | 5.74 | 5.54 | 5.63 | 5.63 | 1.44% | 1,046,824 |
| Jun 2, 2025 | 5.40 | 5.68 | 5.40 | 5.55 | 5.55 | 1.83% | 528,423 |
| May 30, 2025 | 5.40 | 5.45 | 5.37 | 5.45 | 5.45 | 0.55% | 1,355,652 |
| May 29, 2025 | 5.42 | 5.49 | 5.37 | 5.42 | 5.42 | 0.18% | 506,912 |
| May 28, 2025 | 5.50 | 5.56 | 5.40 | 5.41 | 5.41 | -0.55% | 506,079 |
| May 27, 2025 | 5.41 | 5.51 | 5.38 | 5.44 | 5.44 | 1.12% | 505,002 |
| May 26, 2025 | 5.43 | 5.47 | 5.37 | 5.38 | 5.38 | -1.82% | 371,009 |
| May 23, 2025 | 5.48 | 5.50 | 5.43 | 5.48 | 5.48 | - | 436,754 |