Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 6.15
-0.05 (-0.81%)
At close: Feb 5, 2026
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.24 | 6.26 | 6.20 | 6.23 | - | 0.48% | 219,668 |
| Feb 4, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 0.16% | 492,459 |
| Feb 3, 2026 | 6.25 | 6.26 | 6.12 | 6.19 | 6.19 | 0.32% | 484,872 |
| Feb 2, 2026 | 6.05 | 6.24 | 6.05 | 6.17 | 6.17 | 0.98% | 430,716 |
| Jan 30, 2026 | 6.14 | 6.24 | 6.08 | 6.11 | 6.11 | - | 505,556 |
| Jan 29, 2026 | 6.04 | 6.13 | 5.96 | 6.11 | 6.11 | 1.50% | 583,576 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.97 | 6.02 | 6.02 | 0.17% | 377,028 |
| Jan 27, 2026 | 6.08 | 6.10 | 5.97 | 6.01 | 6.01 | -0.83% | 503,194 |
| Jan 23, 2026 | 5.94 | 6.14 | 5.94 | 6.06 | 6.06 | 0.83% | 503,764 |
| Jan 22, 2026 | 5.96 | 6.04 | 5.89 | 6.01 | 6.01 | 1.69% | 414,361 |
| Jan 21, 2026 | 5.90 | 5.94 | 5.82 | 5.91 | 5.91 | -0.67% | 335,664 |
| Jan 20, 2026 | 5.91 | 5.97 | 5.86 | 5.95 | 5.95 | 0.51% | 217,199 |
| Jan 19, 2026 | 5.98 | 6.04 | 5.91 | 5.92 | 5.92 | -1.66% | 402,902 |
| Jan 16, 2026 | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | 1.69% | 305,131 |
| Jan 15, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.92 | -4.52% | 284,604 |
| Jan 14, 2026 | 6.15 | 6.27 | 6.13 | 6.20 | 6.20 | 0.32% | 343,519 |
| Jan 13, 2026 | 6.10 | 6.33 | 5.95 | 6.18 | 6.18 | 2.15% | 871,342 |
| Jan 12, 2026 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | 1.17% | 455,423 |
| Jan 9, 2026 | 5.96 | 6.00 | 5.92 | 5.98 | 5.98 | 0.67% | 242,131 |
| Jan 8, 2026 | 5.96 | 5.97 | 5.84 | 5.94 | 5.94 | 0.34% | 346,529 |
| Jan 7, 2026 | 5.81 | 5.92 | 5.81 | 5.92 | 5.92 | 1.02% | 305,055 |
| Jan 6, 2026 | 5.90 | 5.96 | 5.81 | 5.86 | 5.86 | -2.01% | 292,250 |
| Jan 5, 2026 | 5.98 | 6.05 | 5.97 | 5.98 | 5.98 | -1.32% | 159,036 |
| Jan 2, 2026 | 6.00 | 6.09 | 5.94 | 6.06 | 6.06 | - | 191,980 |
| Dec 31, 2025 | 5.99 | 6.06 | 5.98 | 6.06 | 6.06 | 0.33% | 192,259 |
| Dec 30, 2025 | 6.03 | 6.07 | 5.99 | 6.04 | 6.04 | 0.17% | 170,311 |
| Dec 29, 2025 | 6.15 | 6.15 | 6.01 | 6.03 | 6.03 | -1.79% | 132,320 |
| Dec 24, 2025 | 6.09 | 6.14 | 6.06 | 6.14 | 6.14 | - | 147,591 |
| Dec 23, 2025 | 6.00 | 6.17 | 6.00 | 6.14 | 6.14 | 0.99% | 243,699 |
| Dec 22, 2025 | 6.19 | 6.21 | 6.05 | 6.08 | 6.08 | -1.62% | 354,369 |
| Dec 19, 2025 | 6.00 | 6.18 | 5.97 | 6.18 | 6.18 | 3.34% | 1,291,750 |
| Dec 18, 2025 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | -0.50% | 480,652 |
| Dec 17, 2025 | 6.02 | 6.07 | 6.00 | 6.01 | 6.01 | -0.50% | 439,628 |
| Dec 16, 2025 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -0.49% | 454,361 |
| Dec 15, 2025 | 5.92 | 6.08 | 5.84 | 6.07 | 6.07 | 2.53% | 467,828 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | 0.51% | 339,744 |
| Dec 11, 2025 | 5.89 | 5.94 | 5.81 | 5.89 | 5.89 | 0.51% | 442,466 |
| Dec 10, 2025 | 5.90 | 5.93 | 5.84 | 5.86 | 5.86 | -0.34% | 483,328 |
| Dec 9, 2025 | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | -1.51% | 459,108 |
| Dec 8, 2025 | 5.90 | 6.00 | 5.89 | 5.97 | 5.97 | 1.19% | 561,381 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | -0.67% | 590,521 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.91 | 5.94 | 5.94 | -1.00% | 674,502 |
| Dec 3, 2025 | 6.01 | 6.05 | 5.94 | 6.00 | 6.00 | -0.17% | 553,060 |
| Dec 2, 2025 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 0.67% | 536,018 |
| Dec 1, 2025 | 5.94 | 6.05 | 5.92 | 5.97 | 5.97 | -0.50% | 642,803 |
| Nov 28, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 0.17% | 234,089 |
| Nov 27, 2025 | 5.99 | 6.02 | 5.91 | 5.99 | 5.99 | -0.66% | 488,566 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.97 | 6.03 | 6.03 | 0.84% | 864,511 |
| Nov 25, 2025 | 5.88 | 6.03 | 5.83 | 5.98 | 5.98 | 0.84% | 605,957 |
| Nov 24, 2025 | 5.89 | 5.98 | 5.85 | 5.93 | 5.93 | 0.51% | 429,924 |