Bega Cheese Limited (ASX:BGA)
Australia
· Delayed Price · Currency is AUD 6.06
-0.14 (-2.26%)
At close: Mar 6, 2026
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.01 | 6.15 | 5.85 | 6.06 | 6.06 | -2.26% | 263,339 |
| Mar 5, 2026 | 6.18 | 6.23 | 6.07 | 6.20 | 6.20 | 2.82% | 624,960 |
| Mar 4, 2026 | 6.19 | 6.23 | 5.99 | 6.03 | 6.03 | -4.13% | 1,080,074 |
| Mar 3, 2026 | 6.37 | 6.37 | 6.23 | 6.29 | 6.29 | -0.94% | 287,294 |
| Mar 2, 2026 | 6.28 | 6.35 | 6.25 | 6.35 | 6.35 | 1.11% | 470,187 |
| Feb 27, 2026 | 6.29 | 6.29 | 6.18 | 6.28 | 6.28 | 0.32% | 2,135,282 |
| Feb 26, 2026 | 6.20 | 6.29 | 6.16 | 6.26 | 6.26 | 0.64% | 424,656 |
| Feb 25, 2026 | 6.13 | 6.32 | 6.13 | 6.22 | 6.22 | 0.48% | 831,697 |
| Feb 24, 2026 | 6.24 | 6.37 | 6.15 | 6.19 | 6.19 | -1.90% | 665,125 |
| Feb 23, 2026 | 6.58 | 6.61 | 6.23 | 6.31 | 6.24 | -3.52% | 650,379 |
| Feb 20, 2026 | 6.25 | 6.72 | 6.25 | 6.54 | 6.47 | 5.31% | 1,724,010 |
| Feb 19, 2026 | 6.35 | 6.37 | 5.93 | 6.21 | 6.14 | 2.31% | 2,091,817 |
| Feb 18, 2026 | 6.08 | 6.11 | 6.01 | 6.07 | 6.00 | 0.33% | 465,082 |
| Feb 17, 2026 | 6.04 | 6.08 | 5.98 | 6.05 | 5.98 | 0.17% | 487,661 |
| Feb 16, 2026 | 5.96 | 6.09 | 5.94 | 6.04 | 5.97 | 0.50% | 468,516 |
| Feb 13, 2026 | 6.01 | 6.06 | 5.96 | 6.01 | 5.94 | -0.33% | 204,117 |
| Feb 12, 2026 | 5.93 | 6.11 | 5.89 | 6.03 | 5.96 | -2.11% | 663,438 |
| Feb 11, 2026 | 6.02 | 6.18 | 5.97 | 6.16 | 6.09 | 1.48% | 686,891 |
| Feb 10, 2026 | 6.13 | 6.19 | 6.03 | 6.07 | 6.00 | -0.98% | 889,995 |
| Feb 9, 2026 | 5.98 | 6.19 | 5.98 | 6.13 | 6.06 | 2.34% | 475,974 |
| Feb 6, 2026 | 6.00 | 6.09 | 5.98 | 5.99 | 5.92 | -2.60% | 344,590 |
| Feb 5, 2026 | 6.24 | 6.26 | 6.12 | 6.15 | 6.08 | -0.81% | 585,049 |
| Feb 4, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.13 | 0.16% | 492,459 |
| Feb 3, 2026 | 6.25 | 6.26 | 6.12 | 6.19 | 6.12 | 0.32% | 484,872 |
| Feb 2, 2026 | 6.05 | 6.24 | 6.05 | 6.17 | 6.10 | 0.98% | 430,716 |
| Jan 30, 2026 | 6.14 | 6.24 | 6.08 | 6.11 | 6.04 | - | 505,556 |
| Jan 29, 2026 | 6.04 | 6.13 | 5.96 | 6.11 | 6.04 | 1.50% | 585,596 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.97 | 6.02 | 5.95 | 0.17% | 380,592 |
| Jan 27, 2026 | 6.08 | 6.10 | 5.97 | 6.01 | 5.94 | -0.83% | 503,194 |
| Jan 23, 2026 | 5.94 | 6.14 | 5.94 | 6.06 | 5.99 | 0.83% | 503,764 |
| Jan 22, 2026 | 5.96 | 6.04 | 5.89 | 6.01 | 5.94 | 1.69% | 414,361 |
| Jan 21, 2026 | 5.90 | 5.94 | 5.82 | 5.91 | 5.84 | -0.67% | 335,664 |
| Jan 20, 2026 | 5.91 | 5.97 | 5.86 | 5.95 | 5.88 | 0.51% | 217,199 |
| Jan 19, 2026 | 5.98 | 6.04 | 5.91 | 5.92 | 5.85 | -1.66% | 402,902 |
| Jan 16, 2026 | 5.95 | 6.02 | 5.92 | 6.02 | 5.95 | 1.69% | 305,131 |
| Jan 15, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.85 | -4.52% | 284,604 |
| Jan 14, 2026 | 6.15 | 6.27 | 6.13 | 6.20 | 6.13 | 0.32% | 343,519 |
| Jan 13, 2026 | 6.10 | 6.33 | 5.95 | 6.18 | 6.11 | 2.15% | 871,342 |
| Jan 12, 2026 | 6.00 | 6.13 | 6.00 | 6.05 | 5.98 | 1.17% | 455,423 |
| Jan 9, 2026 | 5.96 | 6.00 | 5.92 | 5.98 | 5.91 | 0.67% | 242,131 |
| Jan 8, 2026 | 5.96 | 5.97 | 5.84 | 5.94 | 5.87 | 0.34% | 346,529 |
| Jan 7, 2026 | 5.81 | 5.92 | 5.81 | 5.92 | 5.85 | 1.02% | 305,055 |
| Jan 6, 2026 | 5.90 | 5.96 | 5.81 | 5.86 | 5.79 | -2.01% | 292,250 |
| Jan 5, 2026 | 5.98 | 6.05 | 5.97 | 5.98 | 5.91 | -1.32% | 159,036 |
| Jan 2, 2026 | 6.00 | 6.09 | 5.94 | 6.06 | 5.99 | - | 194,800 |
| Dec 31, 2025 | 5.99 | 6.06 | 5.98 | 6.06 | 5.99 | 0.33% | 192,259 |
| Dec 30, 2025 | 6.03 | 6.07 | 5.99 | 6.04 | 5.97 | 0.17% | 170,311 |
| Dec 29, 2025 | 6.15 | 6.15 | 6.01 | 6.03 | 5.96 | -1.79% | 132,320 |
| Dec 24, 2025 | 6.09 | 6.14 | 6.06 | 6.14 | 6.07 | - | 147,591 |
| Dec 23, 2025 | 6.00 | 6.17 | 6.00 | 6.14 | 6.07 | 0.99% | 243,699 |
| Dec 22, 2025 | 6.19 | 6.21 | 6.05 | 6.08 | 6.01 | -1.62% | 354,369 |
| Dec 19, 2025 | 6.00 | 6.18 | 5.97 | 6.18 | 6.11 | 3.34% | 1,291,750 |
| Dec 18, 2025 | 5.91 | 5.99 | 5.91 | 5.98 | 5.91 | -0.50% | 480,652 |
| Dec 17, 2025 | 6.02 | 6.07 | 6.00 | 6.01 | 5.94 | -0.50% | 439,628 |
| Dec 16, 2025 | 6.08 | 6.08 | 6.00 | 6.04 | 5.97 | -0.49% | 454,361 |
| Dec 15, 2025 | 5.92 | 6.08 | 5.84 | 6.07 | 6.00 | 2.53% | 467,828 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.85 | 0.51% | 339,744 |
| Dec 11, 2025 | 5.89 | 5.94 | 5.81 | 5.89 | 5.82 | 0.51% | 444,697 |
| Dec 10, 2025 | 5.90 | 5.93 | 5.84 | 5.86 | 5.79 | -0.34% | 483,328 |
| Dec 9, 2025 | 5.92 | 5.98 | 5.88 | 5.88 | 5.81 | -1.51% | 459,108 |
| Dec 8, 2025 | 5.90 | 6.00 | 5.89 | 5.97 | 5.90 | 1.19% | 561,381 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.83 | -0.67% | 590,521 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.91 | 5.94 | 5.87 | -1.00% | 674,502 |
| Dec 3, 2025 | 6.01 | 6.05 | 5.94 | 6.00 | 5.93 | -0.17% | 553,060 |
| Dec 2, 2025 | 5.93 | 6.05 | 5.92 | 6.01 | 5.94 | 0.67% | 536,018 |
| Dec 1, 2025 | 5.94 | 6.05 | 5.92 | 5.97 | 5.90 | -0.50% | 642,803 |
| Nov 28, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 5.93 | 0.17% | 238,912 |
| Nov 27, 2025 | 5.99 | 6.02 | 5.91 | 5.99 | 5.92 | -0.66% | 488,566 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.97 | 6.03 | 5.96 | 0.84% | 864,511 |
| Nov 25, 2025 | 5.88 | 6.03 | 5.83 | 5.98 | 5.91 | 0.84% | 605,957 |
| Nov 24, 2025 | 5.89 | 5.98 | 5.85 | 5.93 | 5.86 | 0.51% | 430,870 |
| Nov 21, 2025 | 6.00 | 6.02 | 5.85 | 5.90 | 5.83 | -1.34% | 595,079 |
| Nov 20, 2025 | 5.99 | 6.05 | 5.90 | 5.98 | 5.91 | 0.34% | 1,153,744 |
| Nov 19, 2025 | 5.90 | 6.00 | 5.83 | 5.96 | 5.89 | 0.34% | 705,072 |
| Nov 18, 2025 | 5.89 | 5.96 | 5.81 | 5.94 | 5.87 | - | 888,223 |
| Nov 17, 2025 | 5.91 | 5.96 | 5.76 | 5.94 | 5.87 | 0.17% | 862,547 |
| Nov 14, 2025 | 5.76 | 5.94 | 5.70 | 5.93 | 5.86 | 0.68% | 1,089,800 |
| Nov 13, 2025 | 5.88 | 5.90 | 5.78 | 5.89 | 5.82 | 0.51% | 1,778,175 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.63 | 5.86 | 5.79 | 2.99% | 607,066 |
| Nov 11, 2025 | 5.38 | 5.69 | 5.38 | 5.69 | 5.63 | 6.55% | 1,041,417 |
| Nov 10, 2025 | 5.17 | 5.36 | 5.16 | 5.34 | 5.28 | 3.69% | 777,068 |
| Nov 7, 2025 | 5.18 | 5.20 | 5.11 | 5.15 | 5.09 | -0.96% | 2,572,731 |
| Nov 6, 2025 | 5.28 | 5.30 | 5.19 | 5.20 | 5.14 | -0.95% | 504,291 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.19 | -0.76% | 342,289 |
| Nov 4, 2025 | 5.43 | 5.43 | 5.27 | 5.29 | 5.23 | -1.31% | 264,462 |
| Nov 3, 2025 | 5.35 | 5.39 | 5.28 | 5.36 | 5.30 | 0.94% | 353,476 |
| Oct 31, 2025 | 5.39 | 5.39 | 5.30 | 5.31 | 5.25 | -1.12% | 211,975 |
| Oct 30, 2025 | 5.30 | 5.40 | 5.27 | 5.37 | 5.31 | 0.56% | 449,412 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.33 | 5.34 | 5.28 | -2.02% | 247,711 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.31 | 5.45 | 5.39 | 2.06% | 487,050 |
| Oct 27, 2025 | 5.34 | 5.47 | 5.34 | 5.34 | 5.28 | -0.37% | 875,380 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.32 | 5.36 | 5.30 | - | 332,296 |
| Oct 23, 2025 | 5.18 | 5.39 | 5.18 | 5.36 | 5.30 | 0.75% | 719,442 |
| Oct 22, 2025 | 5.31 | 5.32 | 5.20 | 5.32 | 5.26 | 0.95% | 691,342 |
| Oct 21, 2025 | 5.38 | 5.38 | 5.24 | 5.27 | 5.21 | -1.86% | 399,010 |
| Oct 20, 2025 | 5.28 | 5.38 | 5.25 | 5.37 | 5.31 | 1.90% | 1,414,495 |
| Oct 17, 2025 | 5.23 | 5.30 | 5.20 | 5.27 | 5.21 | 0.57% | 334,438 |
| Oct 16, 2025 | 5.21 | 5.35 | 5.21 | 5.24 | 5.18 | 1.35% | 579,235 |
| Oct 15, 2025 | 5.25 | 5.29 | 5.10 | 5.17 | 5.11 | -0.58% | 428,987 |
| Oct 14, 2025 | 5.10 | 5.24 | 5.08 | 5.20 | 5.14 | 1.17% | 625,711 |