Bega Cheese Limited BGA
ASX · Australia · Consumer Non-Durables
AUD 6.24+0.12 (+1.96%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6.24 | +1.96% | AUD 6.20 | AUD 6.31 | AUD 6.15 | 212.54K |
| 2026-10-01 | AUD 6.12 | -2.55% | AUD 6.12 | AUD 6.27 | AUD 6.07 | 695.20K |
| 2026-09-30 | AUD 6.28 | +0.80% | AUD 6.25 | AUD 6.34 | AUD 6.23 | 936.11K |
| 2026-09-29 | AUD 6.23 | +3.15% | AUD 6.06 | AUD 6.27 | AUD 6.02 | 761.02K |
| 2026-09-28 | AUD 6.04 | -0.66% | AUD 5.85 | AUD 6.05 | AUD 5.85 | 333.63K |
| 2026-09-25 | AUD 6.08 | -0.16% | AUD 6.10 | AUD 6.10 | AUD 5.98 | 222.66K |
| 2026-09-24 | AUD 6.09 | +1.33% | AUD 5.88 | AUD 6.10 | AUD 5.88 | 331.69K |
| 2026-09-23 | AUD 6.01 | -0.50% | AUD 6.05 | AUD 6.08 | AUD 6.01 | 354.73K |
| 2026-09-22 | AUD 6.04 | -0.49% | AUD 6.10 | AUD 6.10 | AUD 6.00 | 327.55K |
| 2026-09-21 | AUD 6.07 | +1.17% | AUD 5.96 | AUD 6.07 | AUD 5.93 | 371.77K |
| 2026-09-18 | AUD 6.00 | +0.33% | AUD 6.00 | AUD 6.03 | AUD 5.95 | 1.39M |
| 2026-09-17 | AUD 5.98 | +0.67% | AUD 6.00 | AUD 6.00 | AUD 5.94 | 980.82K |
| 2026-09-16 | AUD 5.94 | -0.50% | AUD 5.89 | AUD 5.98 | AUD 5.89 | 551.04K |
| 2026-09-15 | AUD 5.97 | -0.33% | AUD 6.00 | AUD 6.01 | AUD 5.94 | 285.69K |
| 2026-09-14 | AUD 5.99 | +1.53% | AUD 5.90 | AUD 6.04 | AUD 5.90 | 426.17K |
| 2026-09-11 | AUD 5.90 | -0.17% | AUD 5.85 | AUD 5.95 | AUD 5.85 | 351.81K |
| 2026-09-10 | AUD 5.91 | 0.00% | AUD 5.85 | AUD 5.94 | AUD 5.85 | 899.35K |
| 2026-09-09 | AUD 5.91 | -1.50% | AUD 5.96 | AUD 6.00 | AUD 5.91 | 426.53K |
| 2026-09-08 | AUD 6.00 | -0.83% | AUD 6.11 | AUD 6.11 | AUD 5.98 | 381.76K |
| 2026-09-07 | AUD 6.05 | -0.49% | AUD 6.08 | AUD 6.13 | AUD 6.05 | 317.00K |
| 2026-09-04 | AUD 6.08 | -0.49% | AUD 6.13 | AUD 6.17 | AUD 6.07 | 441.74K |
| 2026-09-03 | AUD 6.11 | +0.33% | AUD 6.00 | AUD 6.12 | AUD 6.00 | 527.35K |
| 2026-09-02 | AUD 6.09 | -0.33% | AUD 6.09 | AUD 6.16 | AUD 6.04 | 522.49K |
| 2026-09-01 | AUD 6.11 | +0.83% | AUD 6.01 | AUD 6.13 | AUD 5.99 | 642.81K |
| 2026-08-31 | AUD 6.06 | -0.82% | AUD 6.10 | AUD 6.16 | AUD 6.01 | 633.54K |
| 2026-08-28 | AUD 6.11 | -0.33% | AUD 6.15 | AUD 6.21 | AUD 6.11 | 319.71K |
| 2026-08-27 | AUD 6.13 | -1.13% | AUD 6.25 | AUD 6.25 | AUD 6.11 | 824.19K |
| 2026-08-26 | AUD 6.20 | -1.59% | AUD 6.34 | AUD 6.40 | AUD 6.16 | 526.19K |
| 2026-08-25 | AUD 6.30 | -2.48% | AUD 6.41 | AUD 6.42 | AUD 6.21 | 654.13K |
| 2026-08-24 | AUD 6.46 | -0.46% | AUD 6.42 | AUD 6.53 | AUD 6.36 | 873.89K |
| 2026-08-21 | AUD 6.49 | -2.55% | AUD 6.75 | AUD 6.89 | AUD 6.41 | 1.19M |
| 2026-08-20 | AUD 6.66 | +10.82% | AUD 6.19 | AUD 6.68 | AUD 6.08 | 1.99M |
| 2026-08-19 | AUD 6.01 | +0.17% | AUD 6.05 | AUD 6.07 | AUD 5.99 | 593.24K |
| 2026-08-18 | AUD 6.00 | -0.17% | AUD 5.95 | AUD 6.04 | AUD 5.95 | 505.98K |
| 2026-08-17 | AUD 6.01 | -0.83% | AUD 6.07 | AUD 6.07 | AUD 5.96 | 441.40K |
| 2026-08-14 | AUD 6.06 | -0.82% | AUD 6.20 | AUD 6.20 | AUD 6.02 | 2.54M |
| 2026-08-13 | AUD 6.11 | -0.16% | AUD 6.13 | AUD 6.21 | AUD 6.08 | 460.47K |
| 2026-08-12 | AUD 6.12 | -1.77% | AUD 6.22 | AUD 6.24 | AUD 6.03 | 521.29K |
| 2026-08-11 | AUD 6.23 | -0.64% | AUD 6.08 | AUD 6.30 | AUD 6.08 | 325.32K |
| 2026-08-10 | AUD 6.27 | +2.62% | AUD 6.15 | AUD 6.27 | AUD 6.10 | 435.89K |
| 2026-08-07 | AUD 6.11 | -0.49% | AUD 6.08 | AUD 6.15 | AUD 6.06 | 237.64K |
| 2026-08-06 | AUD 6.14 | +2.16% | AUD 6.00 | AUD 6.16 | AUD 6.00 | 497.75K |
| 2026-08-05 | AUD 6.01 | -1.15% | AUD 6.11 | AUD 6.11 | AUD 6.01 | 414.52K |
| 2026-08-04 | AUD 6.08 | -0.98% | AUD 6.16 | AUD 6.16 | AUD 6.04 | 342.47K |
| 2026-08-03 | AUD 6.14 | +0.82% | AUD 6.10 | AUD 6.16 | AUD 6.07 | 382.52K |
| 2026-07-31 | AUD 6.09 | -1.30% | AUD 6.20 | AUD 6.21 | AUD 6.05 | 991.71K |
| 2026-07-30 | AUD 6.17 | -0.80% | AUD 6.24 | AUD 6.24 | AUD 6.13 | 883.94K |
| 2026-07-29 | AUD 6.22 | +0.65% | AUD 6.25 | AUD 6.30 | AUD 6.18 | 979.49K |
| 2026-07-28 | AUD 6.18 | 0.00% | AUD 6.06 | AUD 6.24 | AUD 6.05 | 1.19M |
| 2026-07-27 | AUD 6.18 | +2.49% | AUD 6.07 | AUD 6.22 | AUD 6.05 | 599.96K |
| 2026-07-24 | AUD 6.03 | 0.00% | AUD 6.02 | AUD 6.07 | AUD 5.97 | 613.78K |
| 2026-07-23 | AUD 6.03 | -0.99% | AUD 6.10 | AUD 6.15 | AUD 5.97 | 953.60K |
| 2026-07-22 | AUD 6.09 | -0.81% | AUD 6.14 | AUD 6.14 | AUD 6.05 | 468.53K |
| 2026-07-21 | AUD 6.14 | -0.49% | AUD 6.16 | AUD 6.21 | AUD 6.13 | 738.71K |
| 2026-07-20 | AUD 6.17 | +1.15% | AUD 6.11 | AUD 6.20 | AUD 6.11 | 797.92K |
| 2026-07-17 | AUD 6.10 | +2.52% | AUD 5.95 | AUD 6.10 | AUD 5.94 | 995.41K |
| 2026-07-16 | AUD 5.95 | +1.02% | AUD 5.89 | AUD 6.00 | AUD 5.85 | 903.62K |
| 2026-07-15 | AUD 5.89 | 0.00% | AUD 5.93 | AUD 5.95 | AUD 5.80 | 939.16K |
| 2026-07-14 | AUD 5.89 | +0.34% | AUD 5.87 | AUD 5.93 | AUD 5.82 | 558.50K |
| 2026-07-13 | AUD 5.87 | -2.00% | AUD 5.98 | AUD 6.03 | AUD 5.86 | 585.02K |
| 2026-07-10 | AUD 5.99 | -0.17% | AUD 6.03 | AUD 6.03 | AUD 5.87 | 591.53K |
| 2026-07-09 | AUD 6.00 | +0.84% | AUD 6.00 | AUD 6.03 | AUD 5.94 | 452.12K |
| 2026-07-08 | AUD 5.95 | +0.51% | AUD 6.00 | AUD 6.00 | AUD 5.87 | 617.61K |
| 2026-07-07 | AUD 5.92 | +0.68% | AUD 5.89 | AUD 5.95 | AUD 5.82 | 494.26K |
| 2026-07-06 | AUD 5.88 | -1.01% | AUD 5.94 | AUD 6.01 | AUD 5.84 | 816.22K |
| 2026-07-03 | AUD 5.94 | +1.54% | AUD 5.88 | AUD 5.94 | AUD 5.74 | 551.75K |
| 2026-07-02 | AUD 5.85 | -0.85% | AUD 5.90 | AUD 5.90 | AUD 5.79 | 1.35M |
| 2026-07-01 | AUD 5.90 | +0.34% | AUD 5.91 | AUD 5.93 | AUD 5.83 | 897.78K |
| 2026-06-30 | AUD 5.88 | +0.51% | AUD 5.89 | AUD 5.92 | AUD 5.83 | 1.12M |
| 2026-06-29 | AUD 5.85 | +1.04% | AUD 5.87 | AUD 5.95 | AUD 5.83 | 1.17M |
| 2026-06-26 | AUD 5.79 | 0.00% | AUD 5.78 | AUD 5.84 | AUD 5.74 | 595.76K |
| 2026-06-25 | AUD 5.79 | +3.21% | AUD 5.64 | AUD 5.80 | AUD 5.60 | 1.20M |
| 2026-06-24 | AUD 5.61 | +1.08% | AUD 5.59 | AUD 5.63 | AUD 5.55 | 1.19M |
| 2026-06-23 | AUD 5.55 | -2.12% | AUD 5.66 | AUD 5.67 | AUD 5.52 | 636.86K |
| 2026-06-22 | AUD 5.67 | -0.35% | AUD 5.69 | AUD 5.76 | AUD 5.60 | 721.73K |
| 2026-06-19 | AUD 5.69 | +1.25% | AUD 5.63 | AUD 5.78 | AUD 5.58 | 1.38M |
| 2026-06-18 | AUD 5.62 | 0.00% | AUD 5.60 | AUD 5.66 | AUD 5.50 | 635.11K |
| 2026-06-17 | AUD 5.62 | -1.40% | AUD 5.69 | AUD 5.69 | AUD 5.61 | 200.10K |
| 2026-06-16 | AUD 5.70 | 0.00% | AUD 5.67 | AUD 5.74 | AUD 5.66 | 587.69K |
| 2026-06-15 | AUD 5.70 | +0.71% | AUD 5.66 | AUD 5.73 | AUD 5.59 | 687.98K |
| 2026-06-12 | AUD 5.66 | +0.53% | AUD 5.70 | AUD 5.70 | AUD 5.64 | 512.90K |
| 2026-06-11 | AUD 5.63 | +0.72% | AUD 5.60 | AUD 5.67 | AUD 5.57 | 334.74K |
| 2026-06-10 | AUD 5.59 | +2.95% | AUD 5.44 | AUD 5.60 | AUD 5.44 | 420.83K |
| 2026-06-09 | AUD 5.43 | -0.37% | AUD 5.42 | AUD 5.47 | AUD 5.36 | 547.39K |
| 2026-06-05 | AUD 5.45 | 0.00% | AUD 5.45 | AUD 5.54 | AUD 5.43 | 308.98K |
| 2026-06-04 | AUD 5.45 | +1.87% | AUD 5.31 | AUD 5.45 | AUD 5.31 | 875.62K |
| 2026-06-03 | AUD 5.35 | -0.74% | AUD 5.41 | AUD 5.41 | AUD 5.35 | 304.86K |
| 2026-06-02 | AUD 5.39 | -1.28% | AUD 5.33 | AUD 5.46 | AUD 5.33 | 1.12M |
| 2026-06-01 | AUD 5.46 | -1.09% | AUD 5.51 | AUD 5.51 | AUD 5.37 | 589.86K |
| 2026-05-29 | AUD 5.52 | +2.03% | AUD 5.42 | AUD 5.57 | AUD 5.37 | 918.08K |