Bega Cheese Limited BGA
ASX · Avustralya · Dayanıksız Tüketim Malları
AUD 6,12-0,16 (-%2,55)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 5,41 | +%0,93 | AUD 5,30 | AUD 5,46 | AUD 5,29 | 1,38M |