ASX - Delayed Quote
AUD
Bega Cheese Limited (BGA.AX)
5.91
-0.09
(-1.50%)
At close: 4:10:09 PM GMT+10
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
5.96
6.00
5.91
5.91
5.91
426,526
Sep 8, 2026
6.11
6.11
5.98
6.00
6.00
381,761
Sep 7, 2026
6.08
6.13
6.05
6.05
6.05
317,004
Sep 4, 2026
6.13
6.17
6.07
6.08
6.08
441,744
Sep 3, 2026
6.00
6.12
6.00
6.11
6.11
527,352
Sep 2, 2026
6.09
6.16
6.04
6.09
6.09
522,493
Sep 1, 2026
6.01
6.13
5.99
6.11
6.11
642,809
Aug 31, 2026
6.10
6.16
6.01
6.06
6.06
633,536
Aug 28, 2026
6.15
6.21
6.11
6.11
6.11
319,706
Aug 27, 2026
6.25
6.25
6.11
6.13
6.13
824,186
Aug 26, 2026
6.34
6.40
6.16
6.20
6.20
526,186
Aug 25, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
6.41
6.42
6.21
6.30
6.30
654,127
Aug 24, 2026
6.42
6.53
6.36
6.46
6.39
873,894
Aug 21, 2026
6.75
6.89
6.41
6.49
6.41
1,190,669
Aug 20, 2026
6.19
6.68
6.08
6.66
6.58
1,987,472
Aug 19, 2026
6.05
6.07
5.99
6.01
5.94
593,236
Aug 18, 2026
5.95
6.04
5.95
6.00
5.93
505,984
Aug 17, 2026
6.07
6.07
5.96
6.01
5.94
441,397
Aug 14, 2026
6.20
6.20
6.02
6.06
5.99
2,542,009
Aug 13, 2026
6.13
6.21
6.08
6.11
6.04
460,470
Aug 12, 2026
6.22
6.24
6.03
6.12
6.05
521,286
Aug 11, 2026
6.08
6.30
6.08
6.23
6.16
325,324
Aug 10, 2026
6.15
6.27
6.10
6.27
6.20
435,886
Aug 7, 2026
6.08
6.15
6.06
6.11
6.04
237,641
Aug 6, 2026
6.00
6.16
6.00
6.14
6.07
497,750
Aug 5, 2026
6.11
6.11
6.01
6.01
5.94
414,523
Aug 4, 2026
6.16
6.16
6.04
6.08
6.01
342,473
Aug 3, 2026
6.10
6.16
6.07
6.14
6.07
382,515
Jul 31, 2026
6.20
6.21
6.05
6.09
6.02
991,712
Jul 30, 2026
6.24
6.24
6.13
6.17
6.10
883,943
Jul 29, 2026
6.25
6.30
6.18
6.22
6.15
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
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
953,597
Jul 22, 2026
6.14
6.14
6.05
6.09
6.02
468,531
Jul 21, 2026
6.16
6.21
6.13
6.14
6.07
738,711
Jul 20, 2026
6.11
6.20
6.11
6.17
6.10
797,917
Jul 17, 2026
5.95
6.10
5.94
6.10
6.03
995,407
Jul 16, 2026
5.89
6.00
5.85
5.95
5.88
903,616
Jul 15, 2026
5.93
5.95
5.80
5.89
5.82
939,159
Jul 14, 2026
5.87
5.93
5.82
5.89
5.82
558,502
Jul 13, 2026
5.98
6.03
5.86
5.87
5.80
585,019
Jul 10, 2026
6.03
6.03
5.87
5.99
5.92
591,534
Jul 9, 2026
6.00
6.03
5.94
6.00
5.93
452,118
Jul 8, 2026
6.00
6.00
5.87
5.95
5.88
617,611
Jul 7, 2026
5.89
5.95
5.82
5.92
5.85
494,259
Jul 6, 2026
5.94
6.01
5.84
5.88
5.81
816,223
Jul 3, 2026
5.88
5.94
5.74
5.94
5.87
551,747
Jul 2, 2026
5.90
5.90
5.79
5.85
5.78
1,351,353
Jul 1, 2026
5.91
5.93
5.83
5.90
5.83
897,781
Jun 30, 2026
5.89
5.92
5.83
5.88
5.81
1,121,902
Jun 29, 2026
5.87
5.95
5.83
5.85
5.78
1,170,240
Jun 26, 2026
5.78
5.84
5.74
5.79
5.72
595,759
Jun 25, 2026
5.64
5.80
5.60
5.79
5.72
1,197,833
Jun 24, 2026
5.59
5.63
5.55
5.61
5.54
1,189,559
Jun 23, 2026
5.66
5.67
5.52
5.55
5.49
636,857
Jun 22, 2026
5.69
5.76
5.60
5.67
5.60
721,726
Jun 19, 2026
5.63
5.78
5.58
5.69
5.62
1,378,326
Jun 18, 2026
5.60
5.66
5.50
5.62
5.55
635,108
Jun 17, 2026
5.69
5.69
5.61
5.62
5.55
200,096
Jun 16, 2026
5.67
5.74
5.66
5.70
5.63
587,685
Jun 15, 2026
5.66
5.73
5.59
5.70
5.63
687,982
Jun 12, 2026
5.70
5.70
5.64
5.66
5.59
512,903
Jun 11, 2026
5.60
5.67
5.57
5.63
5.56
334,740
Jun 10, 2026
5.44
5.60
5.44
5.59
5.53
420,830
Jun 9, 2026
5.42
5.47
5.36
5.43
5.37
547,394
Jun 5, 2026
5.45
5.54
5.43
5.45
5.39
308,980
Jun 4, 2026
5.31
5.45
5.31
5.45
5.39
875,620
Jun 3, 2026
5.41
5.41
5.35
5.35
5.29
304,859
Jun 2, 2026
5.33
5.46
5.33
5.39
5.33
1,118,119
Jun 1, 2026
5.51
5.51
5.37
5.46
5.40
589,857
May 29, 2026
5.42
5.57
5.37
5.52
5.46
918,078
May 28, 2026
5.30
5.46
5.29
5.41
5.35
1,377,310
May 27, 2026
5.33
5.41
5.29
5.36
5.30
676,051
May 26, 2026
5.41
5.42
5.34
5.35
5.29
837,558
May 25, 2026
5.44
5.45
5.38
5.44
5.38
263,021
May 22, 2026
5.40
5.53
5.38
5.39
5.33
466,491
May 21, 2026
5.39
5.40
5.26
5.28
5.22
441,020
May 20, 2026
5.22
5.34
5.22
5.33
5.27
624,153
May 19, 2026
5.39
5.39
5.26
5.29
5.23
382,871
May 18, 2026
5.31
5.33
5.24
5.27
5.21
609,170
May 15, 2026
5.33
5.38
5.31
5.37
5.31
1,217,399
May 14, 2026
5.15
5.29
5.11
5.29
5.23
910,351
May 13, 2026
5.08
5.22
5.07
5.21
5.15
2,691,432
May 12, 2026
5.09
5.17
5.00
5.12
5.06
1,259,933
May 11, 2026
5.08
5.17
5.08
5.15
5.09
960,614
May 8, 2026
5.20
5.23
5.09
5.12
5.06
3,311,699
May 7, 2026
5.16
5.24
5.15
5.18
5.12
582,387
May 6, 2026
5.23
5.23
5.07
5.19
5.13
1,283,591
May 5, 2026
5.25
5.29
5.14
5.21
5.15
1,347,995
May 4, 2026
5.58
5.58
5.38
5.38
5.32
611,935
May 1, 2026
5.50
5.60
5.43
5.58
5.52
537,939
Apr 30, 2026
5.46
5.54
5.45
5.50
5.44
882,405
Apr 29, 2026
5.68
5.80
5.37
5.60
5.53
1,733,232
Apr 28, 2026
5.75
5.79
5.37
5.59
5.53
2,230,532
Apr 27, 2026
5.71
5.87
5.71
5.84
5.77
170,520
Apr 24, 2026
5.81
5.91
5.79
5.87
5.80
403,132
Apr 23, 2026
5.77
5.81
5.68
5.79
5.72
512,613
Apr 22, 2026
5.92
5.92
5.68
5.76
5.69
782,328
Apr 21, 2026
5.96
5.99
5.92
5.96
5.89
647,167
Apr 20, 2026
5.92
5.98
5.89
5.91
5.84
352,851
Apr 17, 2026
5.82
5.99
5.82
5.90
5.83
412,738
Apr 16, 2026
6.18
6.20
5.86
5.92
5.85
818,166
Apr 15, 2026
6.00
6.01
5.90
5.96
5.89
1,005,419
Apr 14, 2026
6.18
6.20
5.98
6.00
5.93
765,938
Apr 13, 2026
6.16
6.19
6.06
6.10
6.03
309,221
Apr 10, 2026
6.17
6.18
6.11
6.16
6.09
271,703
Apr 9, 2026
6.20
6.27
6.13
6.22
6.15
444,637
Apr 8, 2026
6.21
6.23
6.11
6.18
6.11
560,709
Apr 7, 2026
6.21
6.21
6.04
6.06
5.99
763,054
Apr 2, 2026
6.07
6.18
6.00
6.02
5.95
422,961
Apr 1, 2026
5.98
6.06
5.91
6.05
5.98
566,860
Mar 31, 2026
5.84
5.99
5.81
5.97
5.90
557,983
Mar 30, 2026
5.85
5.88
5.78
5.84
5.77
290,267
Mar 27, 2026
5.81
5.94
5.80
5.89
5.82
426,461
Mar 26, 2026
5.92
5.92
5.80
5.86
5.79
288,366
Mar 25, 2026
5.82
5.90
5.78
5.84
5.77
753,504
Mar 24, 2026
5.70
5.80
5.66
5.78
5.71
515,042
Mar 23, 2026
5.57
5.71
5.50
5.70
5.63
570,016
Mar 20, 2026
5.65
5.69
5.55
5.69
5.62
2,295,754
Mar 19, 2026
5.66
5.70
5.61
5.61
5.54
422,619
Mar 18, 2026
5.76
5.77
5.69
5.73
5.66
325,026
Mar 17, 2026
5.70
5.78
5.63
5.74
5.67
389,937
Mar 16, 2026
5.70
5.79
5.70
5.72
5.65
335,218
Mar 13, 2026
5.88
5.92
5.68
5.82
5.75
865,942
Mar 12, 2026
5.87
5.92
5.72
5.76
5.69
427,481
Mar 11, 2026
6.03
6.06
5.91
5.91
5.84
619,645
Mar 10, 2026
6.06
6.13
5.93
5.97
5.90
366,133
Mar 9, 2026
5.85
5.98
5.76
5.89
5.82
702,405
Mar 6, 2026
6.01
6.15
5.85
6.06
5.99
263,339
Mar 5, 2026
6.18
6.23
6.07
6.20
6.13
624,960
Mar 4, 2026
6.19
6.23
5.99
6.03
5.96
1,080,074
Mar 3, 2026
6.37
6.37
6.23
6.29
6.22
287,294
Mar 2, 2026
6.28
6.35
6.25
6.35
6.28
470,187
Feb 27, 2026
6.29
6.29
6.18
6.28
6.21
2,143,350
Feb 26, 2026
6.20
6.29
6.16
6.26
6.19
424,656
Feb 25, 2026
6.13
6.32
6.13
6.22
6.15
831,697
Feb 24, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
6.24
6.37
6.15
6.19
6.12
665,125
Feb 23, 2026
6.58
6.61
6.23
6.31
6.17
650,379
Feb 20, 2026
6.25
6.72
6.25
6.54
6.39
1,724,010
Feb 19, 2026
6.35
6.37
5.93
6.21
6.07
2,091,817
Feb 18, 2026
6.08
6.11
6.01
6.07
5.93
465,082
Feb 17, 2026
6.04
6.08
5.98
6.05
5.91
487,661
Feb 16, 2026
5.96
6.09
5.94
6.04
5.90
468,516
Feb 13, 2026
6.01
6.06
5.96
6.01
5.87
204,117
Feb 12, 2026
5.93
6.11
5.89
6.03
5.89
663,438
Feb 11, 2026
6.02
6.18
5.97
6.16
6.02
686,891
Feb 10, 2026
6.13
6.19
6.03
6.07
5.93
889,995
Feb 9, 2026
5.98
6.18
5.98
6.13
5.99
475,974
Feb 6, 2026
6.00
6.09
5.98
5.99
5.85
344,590
Feb 5, 2026
6.24
6.26
6.12
6.15
6.01
585,049
Feb 4, 2026
6.00
6.20
6.00
6.20
6.06
492,459
Feb 3, 2026
6.25
6.26
6.12
6.19
6.05
484,872
Feb 2, 2026
6.05
6.24
6.05
6.17
6.03
430,716
Jan 30, 2026
6.14
6.24
6.08
6.11
5.97
505,556
Jan 29, 2026
6.04
6.13
5.96
6.11
5.97
585,596
Jan 28, 2026
6.10
6.10
5.97
6.02
5.88
380,592
Jan 27, 2026
6.08
6.09
5.97
6.01
5.87
503,194
Jan 23, 2026
5.94
6.14
5.94
6.06
5.92
503,764
Jan 22, 2026
5.96
6.04
5.89
6.01
5.87
414,361
Jan 21, 2026
5.90
5.94
5.82
5.91
5.78
335,664
Jan 20, 2026
5.91
5.97
5.86
5.95
5.82
217,199
Jan 19, 2026
5.98
6.04
5.91
5.92
5.79
402,902
Jan 16, 2026
5.95
6.02
5.92
6.02
5.88
305,131
Jan 15, 2026
6.24
6.24
5.92
5.92
5.79
284,604
Jan 14, 2026
6.15
6.27
6.13
6.20
6.06
343,519
Jan 13, 2026
6.10
6.32
5.95
6.18
6.04
871,342
Jan 12, 2026
6.00
6.13
6.00
6.05
5.91
455,423
Jan 9, 2026
5.96
6.00
5.92
5.98
5.85
242,131
Jan 8, 2026
5.96
5.97
5.84
5.94
5.81
346,529
Jan 7, 2026
5.81
5.92
5.81
5.92
5.79
305,055
Jan 6, 2026
5.90
5.96
5.81
5.86
5.73
292,250
Jan 5, 2026
5.98
6.05
5.97
5.98
5.85
159,036
Jan 2, 2026
6.00
6.09
5.93
6.06
5.92
194,800
Dec 31, 2025
5.99
6.06
5.98
6.06
5.92
192,259
Dec 30, 2025
6.03
6.07
5.99
6.04
5.90
170,311
Dec 29, 2025
6.15
6.15
6.01
6.03
5.89
132,320
Dec 24, 2025
6.09
6.14
6.06
6.14
6.00
147,591
Dec 23, 2025
6.00
6.17
6.00
6.14
6.00
243,699
Dec 22, 2025
6.19
6.21
6.05
6.08
5.94
354,369
Dec 19, 2025
6.00
6.18
5.97
6.18
6.04
1,291,750
Dec 18, 2025
5.91
5.99
5.91
5.98
5.85
480,652
Dec 17, 2025
6.02
6.07
6.00
6.01
5.87
439,628
Dec 16, 2025
6.08
6.08
6.00
6.04
5.90
454,361
Dec 15, 2025
5.92
6.08
5.84
6.07
5.93
467,828
Dec 12, 2025
5.95
5.95
5.89
5.92
5.79
339,744
Dec 11, 2025
5.89
5.94
5.81
5.89
5.76
444,697
Dec 10, 2025
5.90
5.93
5.84
5.86
5.73
483,328
Dec 9, 2025
5.92
5.98
5.88
5.88
5.75
459,108
Dec 8, 2025
5.90
6.00
5.89
5.97
5.84
561,381
Dec 5, 2025
6.00
6.00
5.89
5.90
5.77
590,521
Dec 4, 2025
6.00
6.03
5.91
5.94
5.81
674,502
Dec 3, 2025
6.01
6.05
5.93
6.00
5.86
553,060
Dec 2, 2025
5.93
6.05
5.91
6.01
5.87
536,018
Dec 1, 2025
5.94
6.05
5.92
5.97
5.84
642,803
Nov 28, 2025
5.86
6.00
5.86
6.00
5.86
238,912
Nov 27, 2025
5.99
6.02
5.91
5.99
5.85
488,566
Nov 26, 2025
6.00
6.08
5.97
6.03
5.89
864,511
Nov 25, 2025
5.88
6.03
5.83
5.98
5.85
605,957
Nov 24, 2025
5.89
5.98
5.85
5.93
5.80
430,870
Nov 21, 2025
6.00
6.01
5.85
5.90
5.77
595,079
Nov 20, 2025
5.99
6.05
5.90
5.98
5.85
1,153,744
Nov 19, 2025
5.90
6.00
5.83
5.96
5.83
705,072
Nov 18, 2025
5.89
5.96
5.80
5.94
5.81
888,223
Nov 17, 2025
5.91
5.96
5.76
5.94
5.81
862,547
Nov 14, 2025
5.76
5.94
5.70
5.93
5.80
1,089,800
Nov 13, 2025
5.88
5.90
5.78
5.89
5.76
1,778,175
Nov 12, 2025
5.70
5.88
5.63
5.86
5.73
607,066
Nov 11, 2025
5.38
5.69
5.38
5.69
5.56
1,041,417
Nov 10, 2025
5.20
5.36
5.18
5.34
5.22
777,068
Nov 7, 2025
5.18
5.20
5.11
5.15
5.03
2,572,731
Nov 6, 2025
5.28
5.30
5.19
5.20
5.08
504,291
Nov 5, 2025
5.40
5.40
5.22
5.25
5.13
342,289
Nov 4, 2025
5.43
5.43
5.27
5.29
5.17
264,462
Nov 3, 2025
5.35
5.39
5.28
5.36
5.24
353,476
Oct 31, 2025
5.39
5.39
5.30
5.31
5.19
211,975
Oct 30, 2025
5.30
5.40
5.27
5.37
5.25
449,412
Oct 29, 2025
5.49
5.49
5.33
5.34
5.22
247,711
Oct 28, 2025
5.35
5.45
5.31
5.45
5.33
487,050
Oct 27, 2025
5.34
5.47
5.34
5.34
5.22
875,380
Oct 24, 2025
5.40
5.42
5.32
5.36
5.24
332,296
Oct 23, 2025
5.18
5.39
5.18
5.36
5.24
719,442
Oct 22, 2025
5.31
5.32
5.20
5.32
5.20
691,342
Oct 21, 2025
5.38
5.38
5.24
5.27
5.15
399,010
Oct 20, 2025
5.28
5.38
5.25
5.37
5.25
1,414,495
Oct 17, 2025
5.23
5.30
5.20
5.27
5.15
334,438
Oct 16, 2025
5.21
5.35
5.21
5.24
5.12
579,235
Oct 15, 2025
5.25
5.29
5.10
5.17
5.05
428,987
Oct 14, 2025
5.10
5.24
5.08
5.20
5.08
625,711
Oct 13, 2025
5.18
5.20
5.09
5.14
5.02
926,586
Oct 10, 2025
5.17
5.19
5.10
5.18
5.06
412,401
Oct 9, 2025
5.05
5.21
5.02
5.16
5.04
884,020
Oct 8, 2025
5.00
5.05
4.93
5.00
4.89
363,099
Oct 7, 2025
5.08
5.10
5.01
5.01
4.90
232,238
Oct 6, 2025
5.25
5.25
5.06
5.07
4.96
265,322
Oct 3, 2025
5.24
5.28
5.20
5.21
5.09
244,965
Oct 2, 2025
5.20
5.23
5.16
5.22
5.10
2,021,896
Oct 1, 2025
5.24
5.25
5.16
5.20
5.08
288,820
Sep 30, 2025
5.19
5.26
5.18
5.19
5.07
378,643
Sep 29, 2025
5.14
5.24
5.14
5.21
5.09
525,669
Sep 26, 2025
5.22
5.23
5.15
5.18
5.06
428,377
Sep 25, 2025
5.30
5.32
5.19
5.21
5.09
599,252
Sep 24, 2025
5.24
5.40
5.17
5.34
5.22
1,384,644
Sep 23, 2025
5.25
5.31
5.23
5.28
5.16
437,393
Sep 22, 2025
5.44
5.44
5.27
5.27
5.15
305,596
Sep 19, 2025
5.48
5.48
5.36
5.40
5.28
743,126
Sep 18, 2025
5.44
5.47
5.37
5.43
5.31
395,202
Sep 17, 2025
5.55
5.56
5.42
5.43
5.31
533,993
Sep 16, 2025
5.58
5.62
5.53
5.56
5.43
487,154
Sep 15, 2025
5.55
5.59
5.51
5.58
5.45
202,698
Sep 12, 2025
5.56
5.65
5.54
5.59
5.46
450,255
Sep 11, 2025
5.51
5.58
5.51
5.53
5.41
180,217
Sep 10, 2025
5.59
5.63
5.54
5.60
5.47
460,714
Sep 9, 2025
5.66
5.68
5.59
5.61
5.48
300,329
