Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 6.14
-0.03 (-0.49%)
Jul 21, 2026, 4:10 PM AEST
Bega Cheese Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.16 | 6.21 | 6.13 | 6.14 | 6.14 | -0.49% | 738,711 |
| Jul 20, 2026 | 6.11 | 6.20 | 6.11 | 6.17 | 6.17 | 1.15% | 797,917 |
| Jul 17, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | 2.52% | 995,407 |
| Jul 16, 2026 | 5.89 | 6.00 | 5.85 | 5.95 | 5.95 | 1.02% | 903,616 |
| Jul 15, 2026 | 5.93 | 5.95 | 5.80 | 5.89 | 5.89 | - | 935,562 |
| Jul 14, 2026 | 5.87 | 5.93 | 5.82 | 5.89 | 5.89 | 0.34% | 553,462 |
| Jul 13, 2026 | 5.98 | 6.03 | 5.86 | 5.87 | 5.87 | -2.00% | 585,019 |
| Jul 10, 2026 | 6.03 | 6.03 | 5.87 | 5.99 | 5.99 | -0.17% | 591,534 |
| Jul 9, 2026 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | 0.84% | 452,118 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.87 | 5.95 | 5.95 | 0.51% | 617,611 |
| Jul 7, 2026 | 5.89 | 5.95 | 5.82 | 5.92 | 5.92 | 0.68% | 492,699 |
| Jul 6, 2026 | 5.94 | 6.01 | 5.84 | 5.88 | 5.88 | -1.01% | 816,223 |
| Jul 3, 2026 | 5.88 | 5.94 | 5.74 | 5.94 | 5.94 | 1.54% | 551,747 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.79 | 5.85 | 5.85 | -0.85% | 1,351,353 |
| Jul 1, 2026 | 5.91 | 5.93 | 5.83 | 5.90 | 5.90 | 0.34% | 897,781 |
| Jun 30, 2026 | 5.89 | 5.92 | 5.83 | 5.88 | 5.88 | 0.51% | 1,121,902 |
| Jun 29, 2026 | 5.87 | 5.95 | 5.83 | 5.85 | 5.85 | 1.04% | 1,169,457 |
| Jun 26, 2026 | 5.78 | 5.84 | 5.75 | 5.79 | 5.79 | - | 595,758 |
| Jun 25, 2026 | 5.64 | 5.80 | 5.60 | 5.79 | 5.79 | 3.21% | 1,197,833 |
| Jun 24, 2026 | 5.59 | 5.63 | 5.55 | 5.61 | 5.61 | 1.08% | 1,189,559 |
| Jun 23, 2026 | 5.66 | 5.67 | 5.52 | 5.55 | 5.55 | -2.12% | 634,602 |
| Jun 22, 2026 | 5.69 | 5.76 | 5.60 | 5.67 | 5.67 | -0.35% | 713,745 |
| Jun 19, 2026 | 5.63 | 5.78 | 5.58 | 5.69 | 5.69 | 1.25% | 1,378,326 |
| Jun 18, 2026 | 5.60 | 5.66 | 5.50 | 5.62 | 5.62 | - | 628,624 |
| Jun 17, 2026 | 5.69 | 5.69 | 5.61 | 5.62 | 5.62 | -1.40% | 199,198 |
| Jun 16, 2026 | 5.67 | 5.74 | 5.66 | 5.70 | 5.70 | - | 584,802 |
| Jun 15, 2026 | 5.66 | 5.73 | 5.59 | 5.70 | 5.70 | 0.71% | 686,635 |
| Jun 12, 2026 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | 0.53% | 512,903 |
| Jun 11, 2026 | 5.60 | 5.67 | 5.57 | 5.63 | 5.63 | 0.72% | 334,740 |
| Jun 10, 2026 | 5.44 | 5.60 | 5.44 | 5.59 | 5.59 | 2.95% | 420,830 |
| Jun 9, 2026 | 5.42 | 5.47 | 5.36 | 5.43 | 5.43 | -0.37% | 540,124 |
| Jun 5, 2026 | 5.45 | 5.54 | 5.43 | 5.45 | 5.45 | - | 305,528 |
| Jun 4, 2026 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | 1.87% | 875,620 |
| Jun 3, 2026 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -0.74% | 304,859 |
| Jun 2, 2026 | 5.33 | 5.46 | 5.33 | 5.39 | 5.39 | -1.28% | 1,117,278 |
| Jun 1, 2026 | 5.51 | 5.51 | 5.37 | 5.46 | 5.46 | -1.09% | 583,087 |
| May 29, 2026 | 5.42 | 5.57 | 5.37 | 5.52 | 5.52 | 2.03% | 903,473 |
| May 28, 2026 | 5.30 | 5.46 | 5.29 | 5.41 | 5.41 | 0.93% | 1,377,310 |
| May 27, 2026 | 5.33 | 5.41 | 5.29 | 5.36 | 5.36 | 0.19% | 676,051 |
| May 26, 2026 | 5.41 | 5.42 | 5.34 | 5.35 | 5.35 | -1.65% | 837,558 |
| May 25, 2026 | 5.44 | 5.45 | 5.38 | 5.44 | 5.44 | 0.93% | 263,021 |
| May 22, 2026 | 5.40 | 5.53 | 5.38 | 5.39 | 5.39 | 2.08% | 462,917 |
| May 21, 2026 | 5.39 | 5.40 | 5.27 | 5.28 | 5.28 | -0.94% | 437,800 |
| 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 |