Bega Cheese Limited (ASX:BGA)
Australia · Delayed Price · Currency is AUD 5.88
+0.03 (0.51%)
Jun 30, 2026, 4:13 PM AEST
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |