Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 6.37
+0.09 (1.43%)
Nov 5, 2026, 11:30 AM AEDT
Bega Cheese Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.35 | 6.40 | 6.34 | 6.37 | 6.37 | 1.43% | 727,281 |
| Nov 4, 2026 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | - | 691,981 |
| Nov 3, 2026 | 6.28 | 6.31 | 6.23 | 6.28 | 6.28 | 0.64% | 446,530 |
| Nov 2, 2026 | 6.29 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 257,937 |
| Oct 30, 2026 | 6.22 | 6.32 | 6.22 | 6.29 | 6.29 | 1.13% | 340,715 |
| Oct 29, 2026 | 6.15 | 6.24 | 6.15 | 6.22 | 6.22 | 0.32% | 357,312 |
| Oct 28, 2026 | 6.24 | 6.29 | 6.17 | 6.20 | 6.20 | - | 644,276 |
| Oct 27, 2026 | 6.24 | 6.25 | 6.14 | 6.20 | 6.20 | -0.64% | 491,278 |
| Oct 26, 2026 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | -1.89% | 306,115 |
| Oct 23, 2026 | 6.41 | 6.45 | 6.33 | 6.36 | 6.36 | -0.63% | 577,905 |
| Oct 22, 2026 | 6.20 | 6.43 | 6.20 | 6.40 | 6.40 | 0.63% | 933,591 |
| Oct 21, 2026 | 6.36 | 6.37 | 6.30 | 6.36 | 6.36 | - | 465,134 |
| Oct 20, 2026 | 6.36 | 6.38 | 6.28 | 6.36 | 6.36 | -0.16% | 446,004 |
| Oct 19, 2026 | 6.30 | 6.45 | 6.21 | 6.37 | 6.37 | - | 713,563 |
| Oct 16, 2026 | 6.43 | 6.45 | 6.34 | 6.37 | 6.37 | -0.78% | 454,719 |
| Oct 15, 2026 | 6.45 | 6.47 | 6.37 | 6.42 | 6.42 | 0.63% | 868,324 |
| Oct 14, 2026 | 6.30 | 6.44 | 6.30 | 6.38 | 6.38 | -1.39% | 348,868 |
| Oct 13, 2026 | 6.41 | 6.47 | 6.35 | 6.47 | 6.47 | 1.41% | 609,129 |
| Oct 12, 2026 | 6.45 | 6.45 | 6.34 | 6.38 | 6.38 | -1.09% | 532,957 |
| Oct 9, 2026 | 6.38 | 6.48 | 6.37 | 6.45 | 6.45 | 1.10% | 606,510 |
| Oct 8, 2026 | 6.45 | 6.49 | 6.33 | 6.38 | 6.38 | -0.62% | 1,146,377 |
| Oct 7, 2026 | 6.31 | 6.43 | 6.27 | 6.42 | 6.42 | 1.10% | 483,548 |
| Oct 6, 2026 | 6.30 | 6.45 | 6.28 | 6.35 | 6.35 | 1.28% | 891,843 |
| Oct 5, 2026 | 6.35 | 6.35 | 6.24 | 6.27 | 6.27 | - | 294,016 |
| Oct 2, 2026 | 6.20 | 6.31 | 6.15 | 6.27 | 6.27 | 2.45% | 487,444 |
| Oct 1, 2026 | 6.12 | 6.27 | 6.07 | 6.12 | 6.12 | -2.55% | 695,203 |
| Sep 30, 2026 | 6.25 | 6.34 | 6.23 | 6.28 | 6.28 | 0.80% | 936,113 |
| Sep 29, 2026 | 6.06 | 6.27 | 6.02 | 6.23 | 6.23 | 3.15% | 761,020 |
| Sep 28, 2026 | 5.85 | 6.05 | 5.85 | 6.04 | 6.04 | -0.66% | 333,627 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | -0.16% | 222,659 |
| Sep 24, 2026 | 5.88 | 6.10 | 5.88 | 6.09 | 6.09 | 1.33% | 331,686 |
| 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 |