Bega Cheese Limited (ASX:BGA)
Australia
· Delayed Price · Currency is AUD 5.90
-0.04 (-0.67%)
At close: Dec 5, 2025
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | -0.67% | 590,521 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.91 | 5.94 | 5.94 | -1.00% | 674,502 |
| Dec 3, 2025 | 6.01 | 6.05 | 5.94 | 6.00 | 6.00 | -0.17% | 553,060 |
| Dec 2, 2025 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 0.67% | 536,018 |
| Dec 1, 2025 | 5.94 | 6.05 | 5.92 | 5.97 | 5.97 | -0.50% | 642,803 |
| Nov 28, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 0.17% | 234,089 |
| Nov 27, 2025 | 5.99 | 6.02 | 5.91 | 5.99 | 5.99 | -0.66% | 488,566 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.97 | 6.03 | 6.03 | 0.84% | 864,511 |
| Nov 25, 2025 | 5.88 | 6.03 | 5.83 | 5.98 | 5.98 | 0.84% | 605,957 |
| Nov 24, 2025 | 5.89 | 5.98 | 5.85 | 5.93 | 5.93 | 0.51% | 429,924 |
| Nov 21, 2025 | 6.00 | 6.02 | 5.85 | 5.90 | 5.90 | -1.34% | 595,079 |
| Nov 20, 2025 | 5.99 | 6.05 | 5.90 | 5.98 | 5.98 | 0.34% | 1,153,744 |
| Nov 19, 2025 | 5.90 | 6.00 | 5.83 | 5.96 | 5.96 | 0.34% | 705,072 |
| Nov 18, 2025 | 5.89 | 5.96 | 5.81 | 5.94 | 5.94 | - | 888,223 |
| Nov 17, 2025 | 5.91 | 5.96 | 5.76 | 5.94 | 5.94 | 0.17% | 862,547 |
| Nov 14, 2025 | 5.76 | 5.94 | 5.70 | 5.93 | 5.93 | 0.68% | 1,089,800 |
| Nov 13, 2025 | 5.88 | 5.90 | 5.78 | 5.89 | 5.89 | 0.51% | 1,778,175 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.63 | 5.86 | 5.86 | 2.99% | 607,066 |
| Nov 11, 2025 | 5.38 | 5.69 | 5.38 | 5.69 | 5.69 | 6.55% | 1,041,417 |
| Nov 10, 2025 | 5.17 | 5.36 | 5.16 | 5.34 | 5.34 | 3.69% | 777,068 |
| Nov 7, 2025 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | -0.96% | 2,572,731 |
| Nov 6, 2025 | 5.28 | 5.30 | 5.19 | 5.20 | 5.20 | -0.95% | 504,291 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -0.76% | 342,289 |
| Nov 4, 2025 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -1.31% | 264,462 |
| Nov 3, 2025 | 5.35 | 5.39 | 5.28 | 5.36 | 5.36 | 0.94% | 353,476 |
| Oct 31, 2025 | 5.39 | 5.39 | 5.30 | 5.31 | 5.31 | -1.12% | 211,975 |
| Oct 30, 2025 | 5.30 | 5.40 | 5.27 | 5.37 | 5.37 | 0.56% | 449,412 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.33 | 5.34 | 5.34 | -2.02% | 247,711 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.31 | 5.45 | 5.45 | 2.06% | 487,050 |
| Oct 27, 2025 | 5.34 | 5.47 | 5.34 | 5.34 | 5.34 | -0.37% | 875,380 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | - | 332,296 |
| Oct 23, 2025 | 5.18 | 5.39 | 5.18 | 5.36 | 5.36 | 0.75% | 719,442 |
| Oct 22, 2025 | 5.31 | 5.32 | 5.20 | 5.32 | 5.32 | 0.95% | 691,342 |
| Oct 21, 2025 | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | -1.86% | 399,010 |
| Oct 20, 2025 | 5.28 | 5.38 | 5.25 | 5.37 | 5.37 | 1.90% | 1,414,495 |
| Oct 17, 2025 | 5.23 | 5.30 | 5.20 | 5.27 | 5.27 | 0.57% | 334,438 |
| Oct 16, 2025 | 5.21 | 5.35 | 5.21 | 5.24 | 5.24 | 1.35% | 579,235 |
| Oct 15, 2025 | 5.25 | 5.29 | 5.10 | 5.17 | 5.17 | -0.58% | 428,987 |
| Oct 14, 2025 | 5.10 | 5.24 | 5.08 | 5.20 | 5.20 | 1.17% | 625,711 |
| Oct 13, 2025 | 5.18 | 5.20 | 5.09 | 5.14 | 5.14 | -0.77% | 926,586 |
| Oct 10, 2025 | 5.17 | 5.19 | 5.10 | 5.18 | 5.18 | 0.39% | 412,401 |
| Oct 9, 2025 | 5.05 | 5.21 | 5.02 | 5.16 | 5.16 | 3.20% | 884,020 |
| Oct 8, 2025 | 5.00 | 5.05 | 4.93 | 5.00 | 5.00 | -0.20% | 363,099 |
| Oct 7, 2025 | 5.08 | 5.10 | 5.01 | 5.01 | 5.01 | -1.18% | 232,238 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.06 | 5.07 | 5.07 | -2.69% | 265,322 |
| Oct 3, 2025 | 5.24 | 5.28 | 5.20 | 5.21 | 5.21 | -0.19% | 244,965 |
| Oct 2, 2025 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | 0.38% | 2,021,896 |
| Oct 1, 2025 | 5.24 | 5.25 | 5.17 | 5.20 | 5.20 | 0.19% | 288,820 |
| Sep 30, 2025 | 5.19 | 5.26 | 5.18 | 5.19 | 5.19 | -0.38% | 378,643 |
| Sep 29, 2025 | 5.14 | 5.24 | 5.14 | 5.21 | 5.21 | 0.58% | 525,669 |
| Sep 26, 2025 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | -0.58% | 428,377 |
| Sep 25, 2025 | 5.30 | 5.32 | 5.19 | 5.21 | 5.21 | -2.43% | 599,252 |
| Sep 24, 2025 | 5.24 | 5.40 | 5.17 | 5.34 | 5.34 | 1.14% | 1,384,644 |
| Sep 23, 2025 | 5.25 | 5.31 | 5.23 | 5.28 | 5.28 | 0.19% | 437,393 |
| Sep 22, 2025 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | -2.41% | 305,596 |
| Sep 19, 2025 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | -0.55% | 743,126 |
| Sep 18, 2025 | 5.44 | 5.47 | 5.37 | 5.43 | 5.43 | - | 395,202 |
| Sep 17, 2025 | 5.55 | 5.56 | 5.42 | 5.43 | 5.43 | -2.34% | 533,993 |
| Sep 16, 2025 | 5.58 | 5.62 | 5.53 | 5.56 | 5.56 | -0.36% | 487,154 |
| Sep 15, 2025 | 5.55 | 5.59 | 5.51 | 5.58 | 5.58 | -0.18% | 202,698 |
| Sep 12, 2025 | 5.56 | 5.65 | 5.54 | 5.59 | 5.59 | 1.08% | 450,255 |
| Sep 11, 2025 | 5.51 | 5.58 | 5.51 | 5.53 | 5.53 | -1.25% | 180,217 |
| Sep 10, 2025 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | -0.18% | 460,714 |
| Sep 9, 2025 | 5.66 | 5.68 | 5.59 | 5.61 | 5.61 | -0.36% | 300,329 |
| Sep 8, 2025 | 5.70 | 5.72 | 5.60 | 5.63 | 5.63 | -2.09% | 376,461 |
| Sep 5, 2025 | 5.76 | 5.80 | 5.74 | 5.75 | 5.75 | - | 232,244 |
| Sep 4, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.75 | 1.23% | 470,281 |
| Sep 3, 2025 | 5.71 | 5.78 | 5.67 | 5.68 | 5.68 | -0.87% | 722,005 |
| Sep 2, 2025 | 5.88 | 5.90 | 5.73 | 5.73 | 5.73 | -2.72% | 2,939,690 |
| Sep 1, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 1.03% | 418,678 |
| Aug 29, 2025 | 5.78 | 5.86 | 5.75 | 5.83 | 5.83 | 1.39% | 817,752 |
| Aug 28, 2025 | 5.67 | 5.81 | 5.67 | 5.75 | 5.75 | 1.77% | 741,672 |
| Aug 27, 2025 | 5.65 | 5.65 | 5.59 | 5.65 | 5.65 | 0.71% | 397,990 |
| Aug 26, 2025 | 5.56 | 5.64 | 5.48 | 5.61 | 5.61 | -0.71% | 1,650,258 |
| Aug 25, 2025 | 5.50 | 5.68 | 5.46 | 5.65 | 5.59 | 2.73% | 1,161,578 |
| Aug 22, 2025 | 5.63 | 5.63 | 5.41 | 5.50 | 5.44 | -1.96% | 1,611,232 |
| Aug 21, 2025 | 5.36 | 5.70 | 5.33 | 5.61 | 5.55 | 7.68% | 1,820,632 |
| Aug 20, 2025 | 5.26 | 5.27 | 5.19 | 5.21 | 5.15 | -0.57% | 875,489 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.18 | -0.76% | 289,943 |
| Aug 18, 2025 | 5.22 | 5.30 | 5.20 | 5.28 | 5.22 | 0.57% | 749,974 |
| Aug 15, 2025 | 5.29 | 5.30 | 5.22 | 5.25 | 5.19 | -0.57% | 978,598 |
| Aug 14, 2025 | 5.25 | 5.31 | 5.22 | 5.28 | 5.22 | 0.57% | 634,901 |
| Aug 13, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.19 | 1.35% | 376,213 |
| Aug 12, 2025 | 5.25 | 5.27 | 5.17 | 5.18 | 5.12 | -0.96% | 647,204 |
| Aug 11, 2025 | 5.30 | 5.31 | 5.21 | 5.23 | 5.17 | -0.95% | 342,881 |
| Aug 8, 2025 | 5.26 | 5.31 | 5.24 | 5.28 | 5.22 | 0.57% | 249,062 |
| Aug 7, 2025 | 5.26 | 5.27 | 5.21 | 5.25 | 5.19 | 0.38% | 316,018 |
| Aug 6, 2025 | 5.16 | 5.27 | 5.15 | 5.23 | 5.17 | 1.55% | 446,084 |
| Aug 5, 2025 | 5.22 | 5.22 | 5.11 | 5.15 | 5.10 | -0.58% | 521,377 |
| Aug 4, 2025 | 5.14 | 5.20 | 5.12 | 5.18 | 5.12 | 0.19% | 481,907 |
| Aug 1, 2025 | 5.18 | 5.21 | 5.15 | 5.17 | 5.12 | -0.77% | 372,680 |
| Jul 31, 2025 | 5.24 | 5.24 | 5.19 | 5.21 | 5.15 | -1.33% | 373,220 |
| Jul 30, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.22 | 1.93% | 410,799 |
| Jul 29, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.12 | -0.38% | 543,747 |
| Jul 28, 2025 | 5.15 | 5.22 | 5.15 | 5.20 | 5.14 | 1.36% | 373,532 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.13 | 5.13 | 5.08 | -0.58% | 194,756 |
| Jul 24, 2025 | 5.18 | 5.20 | 5.14 | 5.16 | 5.11 | -0.19% | 392,797 |
| Jul 23, 2025 | 5.15 | 5.21 | 5.15 | 5.17 | 5.12 | 0.58% | 758,881 |
| Jul 22, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.09 | 0.19% | 426,570 |
| Jul 21, 2025 | 5.17 | 5.20 | 5.11 | 5.13 | 5.08 | -0.97% | 438,194 |