Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 5.35
+0.02 (0.28%)
May 21, 2026, 11:59 AM AEST
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | 0.76% | 574,465 |
| May 19, 2026 | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | 0.38% | 354,409 |
| May 18, 2026 | 5.31 | 5.33 | 5.24 | 5.27 | 5.27 | -1.86% | 609,170 |
| May 15, 2026 | 5.33 | 5.38 | 5.31 | 5.37 | 5.37 | 1.51% | 1,216,725 |
| May 14, 2026 | 5.15 | 5.29 | 5.11 | 5.29 | 5.29 | 1.54% | 910,351 |
| May 13, 2026 | 5.08 | 5.22 | 5.07 | 5.21 | 5.21 | 1.76% | 2,691,432 |
| May 12, 2026 | 5.09 | 5.17 | 5.00 | 5.12 | 5.12 | -0.58% | 1,259,933 |
| May 11, 2026 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | 0.59% | 960,614 |
| May 8, 2026 | 5.20 | 5.23 | 5.09 | 5.12 | 5.12 | -1.16% | 3,311,699 |
| May 7, 2026 | 5.16 | 5.24 | 5.15 | 5.18 | 5.18 | -0.19% | 574,603 |
| May 6, 2026 | 5.23 | 5.23 | 5.07 | 5.19 | 5.19 | -0.38% | 1,283,591 |
| May 5, 2026 | 5.25 | 5.29 | 5.15 | 5.21 | 5.21 | -3.16% | 1,347,995 |
| May 4, 2026 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -3.58% | 610,575 |
| May 1, 2026 | 5.50 | 5.60 | 5.43 | 5.58 | 5.58 | 1.45% | 535,651 |
| Apr 30, 2026 | 5.46 | 5.54 | 5.45 | 5.50 | 5.50 | -1.79% | 882,405 |
| Apr 29, 2026 | 5.68 | 5.80 | 5.37 | 5.60 | 5.60 | 0.18% | 1,733,232 |
| Apr 28, 2026 | 5.75 | 5.79 | 5.37 | 5.59 | 5.59 | -4.28% | 2,230,215 |
| Apr 27, 2026 | 5.71 | 5.87 | 5.71 | 5.84 | 5.84 | -0.51% | 170,520 |
| Apr 24, 2026 | 5.81 | 5.91 | 5.79 | 5.87 | 5.87 | 1.38% | 403,132 |
| Apr 23, 2026 | 5.77 | 5.81 | 5.68 | 5.79 | 5.79 | 0.52% | 512,613 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.68 | 5.76 | 5.76 | -3.36% | 782,328 |
| Apr 21, 2026 | 5.96 | 5.99 | 5.92 | 5.96 | 5.96 | 0.85% | 313,542 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.89 | 5.91 | 5.91 | 0.17% | 352,851 |
| Apr 17, 2026 | 5.82 | 6.00 | 5.82 | 5.90 | 5.90 | -0.34% | 412,738 |
| Apr 16, 2026 | 6.18 | 6.20 | 5.86 | 5.92 | 5.92 | -0.67% | 818,166 |
| Apr 15, 2026 | 6.00 | 6.01 | 5.90 | 5.96 | 5.96 | -0.67% | 1,005,419 |
| Apr 14, 2026 | 6.18 | 6.20 | 5.98 | 6.00 | 6.00 | -1.64% | 765,938 |
| Apr 13, 2026 | 6.16 | 6.19 | 6.06 | 6.10 | 6.10 | -0.97% | 309,221 |
| Apr 10, 2026 | 6.17 | 6.18 | 6.11 | 6.16 | 6.16 | -0.96% | 271,703 |
| Apr 9, 2026 | 6.20 | 6.27 | 6.13 | 6.22 | 6.22 | 0.65% | 444,637 |
| Apr 8, 2026 | 6.21 | 6.23 | 6.11 | 6.18 | 6.18 | 1.98% | 560,709 |
| Apr 7, 2026 | 6.21 | 6.21 | 6.04 | 6.06 | 6.06 | 0.66% | 763,054 |
| Apr 2, 2026 | 6.07 | 6.18 | 6.00 | 6.02 | 6.02 | -0.50% | 418,776 |
| Apr 1, 2026 | 5.98 | 6.06 | 5.91 | 6.05 | 6.05 | 1.34% | 573,397 |
| Mar 31, 2026 | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | 2.23% | 557,037 |
| Mar 30, 2026 | 5.85 | 5.88 | 5.78 | 5.84 | 5.84 | -0.85% | 290,267 |
| Mar 27, 2026 | 5.81 | 5.94 | 5.80 | 5.89 | 5.89 | 0.51% | 426,461 |
| Mar 26, 2026 | 5.92 | 5.92 | 5.80 | 5.86 | 5.86 | 0.34% | 288,366 |
| Mar 25, 2026 | 5.82 | 5.90 | 5.78 | 5.84 | 5.84 | 1.04% | 753,504 |
| Mar 24, 2026 | 5.70 | 5.80 | 5.67 | 5.78 | 5.78 | 1.40% | 515,042 |
| Mar 23, 2026 | 5.57 | 5.71 | 5.50 | 5.70 | 5.70 | 0.18% | 570,016 |
| Mar 20, 2026 | 5.65 | 5.69 | 5.56 | 5.69 | 5.69 | 1.43% | 2,913,373 |
| Mar 19, 2026 | 5.66 | 5.70 | 5.61 | 5.61 | 5.61 | -2.09% | 422,619 |
| Mar 18, 2026 | 5.76 | 5.77 | 5.69 | 5.73 | 5.73 | -0.17% | 325,026 |
| Mar 17, 2026 | 5.70 | 5.78 | 5.63 | 5.74 | 5.74 | 0.35% | 389,937 |
| Mar 16, 2026 | 5.70 | 5.79 | 5.70 | 5.72 | 5.72 | -1.72% | 340,808 |
| Mar 13, 2026 | 5.88 | 5.92 | 5.68 | 5.82 | 5.82 | 1.04% | 865,942 |
| Mar 12, 2026 | 5.87 | 5.92 | 5.72 | 5.76 | 5.76 | -2.54% | 475,298 |
| Mar 11, 2026 | 6.03 | 6.06 | 5.91 | 5.91 | 5.91 | -1.01% | 616,211 |
| Mar 10, 2026 | 6.06 | 6.13 | 5.94 | 5.97 | 5.97 | 1.36% | 366,133 |