Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 5.75
+0.07 (1.23%)
Sep 4, 2025, 4:10 PM AEST
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.75 | 1.23% | 331,370 |
| Sep 3, 2025 | 5.71 | 5.78 | 5.67 | 5.68 | 5.68 | -0.87% | 722,005 |
| Sep 2, 2025 | 5.88 | 5.90 | 5.73 | 5.73 | 5.73 | -2.72% | 2,939,690 |
| Sep 1, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 1.03% | 418,678 |
| Aug 29, 2025 | 5.78 | 5.86 | 5.75 | 5.83 | 5.83 | 1.39% | 817,752 |
| Aug 28, 2025 | 5.67 | 5.81 | 5.67 | 5.75 | 5.75 | 1.77% | 741,672 |
| Aug 27, 2025 | 5.65 | 5.65 | 5.59 | 5.65 | 5.65 | 0.71% | 397,990 |
| Aug 26, 2025 | 5.56 | 5.64 | 5.48 | 5.61 | 5.61 | -0.71% | 1,650,258 |
| Aug 25, 2025 | 5.50 | 5.68 | 5.46 | 5.65 | 5.59 | 2.73% | 1,161,578 |
| Aug 22, 2025 | 5.63 | 5.63 | 5.41 | 5.50 | 5.44 | -1.96% | 1,611,232 |
| Aug 21, 2025 | 5.36 | 5.70 | 5.33 | 5.61 | 5.55 | 7.68% | 1,820,632 |
| Aug 20, 2025 | 5.26 | 5.27 | 5.19 | 5.21 | 5.15 | -0.57% | 875,489 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.18 | -0.76% | 289,943 |
| Aug 18, 2025 | 5.22 | 5.30 | 5.20 | 5.28 | 5.22 | 0.57% | 749,974 |
| Aug 15, 2025 | 5.29 | 5.30 | 5.22 | 5.25 | 5.19 | -0.57% | 978,598 |
| Aug 14, 2025 | 5.25 | 5.31 | 5.22 | 5.28 | 5.22 | 0.57% | 634,901 |
| Aug 13, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.19 | 1.35% | 376,213 |
| Aug 12, 2025 | 5.25 | 5.27 | 5.17 | 5.18 | 5.12 | -0.96% | 647,204 |
| Aug 11, 2025 | 5.30 | 5.31 | 5.21 | 5.23 | 5.17 | -0.95% | 342,881 |
| Aug 8, 2025 | 5.26 | 5.31 | 5.24 | 5.28 | 5.22 | 0.57% | 249,062 |
| Aug 7, 2025 | 5.26 | 5.27 | 5.21 | 5.25 | 5.19 | 0.38% | 316,018 |
| Aug 6, 2025 | 5.16 | 5.27 | 5.15 | 5.23 | 5.17 | 1.55% | 446,084 |
| Aug 5, 2025 | 5.22 | 5.22 | 5.11 | 5.15 | 5.10 | -0.58% | 521,377 |
| Aug 4, 2025 | 5.14 | 5.20 | 5.12 | 5.18 | 5.12 | 0.19% | 481,907 |
| Aug 1, 2025 | 5.18 | 5.21 | 5.15 | 5.17 | 5.12 | -0.77% | 372,680 |
| Jul 31, 2025 | 5.24 | 5.24 | 5.19 | 5.21 | 5.15 | -1.33% | 373,220 |
| Jul 30, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.22 | 1.93% | 410,799 |
| Jul 29, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.12 | -0.38% | 543,747 |
| Jul 28, 2025 | 5.15 | 5.22 | 5.15 | 5.20 | 5.14 | 1.36% | 373,532 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.13 | 5.13 | 5.08 | -0.58% | 194,756 |
| Jul 24, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.11 | -0.19% | 392,797 |
| Jul 23, 2025 | 5.15 | 5.21 | 5.15 | 5.17 | 5.12 | 0.58% | 758,881 |
| Jul 22, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.09 | 0.19% | 426,570 |
| Jul 21, 2025 | 5.17 | 5.20 | 5.11 | 5.13 | 5.08 | -0.97% | 438,194 |
| Jul 18, 2025 | 5.20 | 5.21 | 5.16 | 5.18 | 5.12 | - | 537,896 |
| Jul 17, 2025 | 5.12 | 5.18 | 5.09 | 5.18 | 5.12 | 1.77% | 348,432 |
| Jul 16, 2025 | 5.13 | 5.13 | 5.03 | 5.09 | 5.04 | -0.39% | 479,925 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.06 | 0.20% | 622,634 |
| Jul 14, 2025 | 5.11 | 5.15 | 5.09 | 5.10 | 5.05 | -0.97% | 450,773 |
| Jul 11, 2025 | 5.27 | 5.29 | 5.13 | 5.15 | 5.10 | -2.83% | 440,083 |
| Jul 10, 2025 | 5.24 | 5.35 | 5.22 | 5.30 | 5.24 | 1.73% | 494,796 |
| Jul 9, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.15 | -1.51% | 349,160 |
| Jul 8, 2025 | 5.40 | 5.41 | 5.27 | 5.29 | 5.23 | -2.04% | 603,250 |
| Jul 7, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.34 | -1.46% | 329,474 |
| Jul 4, 2025 | 5.46 | 5.50 | 5.40 | 5.48 | 5.42 | 0.74% | 715,623 |
| Jul 3, 2025 | 5.44 | 5.47 | 5.39 | 5.44 | 5.38 | -0.37% | 553,349 |
| Jul 2, 2025 | 5.52 | 5.57 | 5.44 | 5.46 | 5.40 | -0.91% | 1,017,225 |
| Jul 1, 2025 | 5.47 | 5.55 | 5.40 | 5.51 | 5.45 | 0.92% | 563,696 |
| Jun 30, 2025 | 5.45 | 5.48 | 5.41 | 5.46 | 5.40 | 0.18% | 678,508 |
| Jun 27, 2025 | 5.49 | 5.55 | 5.43 | 5.45 | 5.39 | -0.73% | 492,761 |