Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 6.05
+0.04 (0.67%)
Sep 24, 2026, 1:39 PM AEST
Bega Cheese Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.88 | 6.06 | 5.88 | 6.05 | - | 0.58% | 72,793 |
| Sep 23, 2026 | 6.05 | 6.08 | 6.01 | 6.01 | 6.01 | -0.50% | 354,731 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.00 | 6.04 | 6.04 | -0.49% | 327,550 |
| Sep 21, 2026 | 5.96 | 6.07 | 5.93 | 6.07 | 6.07 | 1.17% | 371,768 |
| Sep 18, 2026 | 6.00 | 6.03 | 5.95 | 6.00 | 6.00 | 0.33% | 1,372,089 |
| Sep 17, 2026 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | 0.67% | 980,821 |
| Sep 16, 2026 | 5.89 | 5.98 | 5.89 | 5.94 | 5.94 | -0.50% | 551,041 |
| Sep 15, 2026 | 6.00 | 6.01 | 5.94 | 5.97 | 5.97 | -0.33% | 285,687 |
| Sep 14, 2026 | 5.90 | 6.04 | 5.90 | 5.99 | 5.99 | 1.53% | 426,169 |
| Sep 11, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -0.17% | 351,811 |
| Sep 10, 2026 | 5.85 | 5.94 | 5.85 | 5.91 | 5.91 | - | 554,768 |
| Sep 9, 2026 | 5.96 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | 426,526 |
| Sep 8, 2026 | 6.11 | 6.11 | 5.98 | 6.00 | 6.00 | -0.83% | 381,761 |
| Sep 7, 2026 | 6.08 | 6.13 | 6.05 | 6.05 | 6.05 | -0.49% | 310,986 |
| Sep 4, 2026 | 6.13 | 6.17 | 6.08 | 6.08 | 6.08 | -0.49% | 441,744 |
| Sep 3, 2026 | 6.00 | 6.12 | 6.00 | 6.11 | 6.11 | 0.33% | 523,803 |
| Sep 2, 2026 | 6.09 | 6.16 | 6.04 | 6.09 | 6.09 | -0.33% | 517,973 |
| Sep 1, 2026 | 6.01 | 6.13 | 5.99 | 6.11 | 6.11 | 0.83% | 642,809 |
| Aug 31, 2026 | 6.10 | 6.16 | 6.01 | 6.06 | 6.06 | -0.82% | 633,536 |
| Aug 28, 2026 | 6.15 | 6.21 | 6.11 | 6.11 | 6.11 | -0.33% | 319,706 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.11 | 6.13 | 6.13 | -1.13% | 824,186 |
| Aug 26, 2026 | 6.34 | 6.40 | 6.16 | 6.20 | 6.20 | -1.59% | 526,186 |
| Aug 25, 2026 | 6.41 | 6.42 | 6.21 | 6.30 | 6.30 | -1.33% | 648,723 |
| Aug 24, 2026 | 6.42 | 6.53 | 6.37 | 6.46 | 6.39 | -0.46% | 873,894 |
| Aug 21, 2026 | 6.75 | 6.89 | 6.42 | 6.49 | 6.41 | -2.55% | 1,190,669 |
| Aug 20, 2026 | 6.19 | 6.68 | 6.08 | 6.66 | 6.58 | 10.82% | 1,987,472 |
| Aug 19, 2026 | 6.05 | 6.08 | 5.99 | 6.01 | 5.94 | 0.17% | 593,236 |
| Aug 18, 2026 | 5.95 | 6.04 | 5.95 | 6.00 | 5.93 | -0.17% | 505,984 |
| Aug 17, 2026 | 6.07 | 6.07 | 5.96 | 6.01 | 5.94 | -0.83% | 441,397 |
| Aug 14, 2026 | 6.20 | 6.20 | 6.02 | 6.06 | 5.99 | -0.82% | 2,542,009 |
| Aug 13, 2026 | 6.13 | 6.21 | 6.08 | 6.11 | 6.04 | -0.16% | 460,470 |
| Aug 12, 2026 | 6.22 | 6.24 | 6.03 | 6.12 | 6.05 | -1.77% | 521,286 |
| Aug 11, 2026 | 6.08 | 6.30 | 6.08 | 6.23 | 6.16 | -0.64% | 325,324 |
| Aug 10, 2026 | 6.15 | 6.27 | 6.10 | 6.27 | 6.20 | 2.62% | 435,886 |
| Aug 7, 2026 | 6.08 | 6.15 | 6.06 | 6.11 | 6.04 | -0.49% | 237,641 |
| Aug 6, 2026 | 6.00 | 6.16 | 6.00 | 6.14 | 6.07 | 2.16% | 497,750 |
| Aug 5, 2026 | 6.11 | 6.11 | 6.01 | 6.01 | 5.94 | -1.15% | 414,523 |
| Aug 4, 2026 | 6.16 | 6.16 | 6.04 | 6.08 | 6.01 | -0.98% | 342,473 |
| Aug 3, 2026 | 6.10 | 6.16 | 6.07 | 6.14 | 6.07 | 0.82% | 382,515 |
| Jul 31, 2026 | 6.20 | 6.21 | 6.05 | 6.09 | 6.02 | -1.30% | 991,712 |
| Jul 30, 2026 | 6.24 | 6.24 | 6.13 | 6.17 | 6.10 | -0.80% | 883,943 |
| Jul 29, 2026 | 6.25 | 6.30 | 6.18 | 6.22 | 6.15 | 0.65% | 979,489 |
| Jul 28, 2026 | 6.06 | 6.24 | 6.05 | 6.18 | 6.11 | - | 1,193,634 |
| Jul 27, 2026 | 6.07 | 6.22 | 6.05 | 6.18 | 6.11 | 2.49% | 599,957 |
| Jul 24, 2026 | 6.02 | 6.07 | 5.97 | 6.03 | 5.96 | - | 613,781 |
| Jul 23, 2026 | 6.10 | 6.15 | 5.97 | 6.03 | 5.96 | -0.99% | 953,597 |
| Jul 22, 2026 | 6.14 | 6.14 | 6.05 | 6.09 | 6.02 | -0.81% | 468,531 |
| Jul 21, 2026 | 6.16 | 6.21 | 6.13 | 6.14 | 6.07 | -0.49% | 738,711 |
| Jul 20, 2026 | 6.11 | 6.20 | 6.11 | 6.17 | 6.10 | 1.15% | 797,917 |
| Jul 17, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.03 | 2.52% | 995,407 |