Bega Cheese Limited (ASX:BGA)
Australia
· Delayed Price · Currency is AUD 5.73
+0.14 (2.42%)
Apr 29, 2026, 10:39 AM AEST
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.75 | 5.79 | 5.37 | 5.59 | 5.59 | -4.28% | 2,230,215 |
| Apr 27, 2026 | 5.71 | 5.87 | 5.71 | 5.84 | 5.84 | -0.51% | 170,520 |
| Apr 24, 2026 | 5.81 | 5.91 | 5.79 | 5.87 | 5.87 | 1.38% | 403,132 |
| Apr 23, 2026 | 5.77 | 5.81 | 5.68 | 5.79 | 5.79 | 0.52% | 512,613 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.68 | 5.76 | 5.76 | -3.36% | 782,328 |
| Apr 21, 2026 | 5.96 | 5.99 | 5.92 | 5.96 | 5.96 | 0.85% | 313,542 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.89 | 5.91 | 5.91 | 0.17% | 352,851 |
| Apr 17, 2026 | 5.82 | 6.00 | 5.82 | 5.90 | 5.90 | -0.34% | 412,738 |
| Apr 16, 2026 | 6.18 | 6.20 | 5.86 | 5.92 | 5.92 | -0.67% | 818,166 |
| Apr 15, 2026 | 6.00 | 6.01 | 5.90 | 5.96 | 5.96 | -0.67% | 1,005,419 |
| Apr 14, 2026 | 6.18 | 6.20 | 5.98 | 6.00 | 6.00 | -1.64% | 765,938 |
| Apr 13, 2026 | 6.16 | 6.19 | 6.06 | 6.10 | 6.10 | -0.97% | 309,221 |
| Apr 10, 2026 | 6.17 | 6.18 | 6.11 | 6.16 | 6.16 | -0.96% | 271,703 |
| Apr 9, 2026 | 6.20 | 6.27 | 6.13 | 6.22 | 6.22 | 0.65% | 444,637 |
| Apr 8, 2026 | 6.21 | 6.23 | 6.11 | 6.18 | 6.18 | 1.98% | 560,709 |
| Apr 7, 2026 | 6.21 | 6.21 | 6.04 | 6.06 | 6.06 | 0.66% | 763,054 |
| Apr 2, 2026 | 6.07 | 6.18 | 6.00 | 6.02 | 6.02 | -0.50% | 418,776 |
| Apr 1, 2026 | 5.98 | 6.06 | 5.91 | 6.05 | 6.05 | 1.34% | 573,397 |
| Mar 31, 2026 | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | 2.23% | 557,037 |
| Mar 30, 2026 | 5.85 | 5.88 | 5.78 | 5.84 | 5.84 | -0.85% | 290,267 |
| Mar 27, 2026 | 5.81 | 5.94 | 5.80 | 5.89 | 5.89 | 0.51% | 426,461 |
| Mar 26, 2026 | 5.92 | 5.92 | 5.80 | 5.86 | 5.86 | 0.34% | 288,366 |
| Mar 25, 2026 | 5.82 | 5.90 | 5.78 | 5.84 | 5.84 | 1.04% | 753,504 |
| Mar 24, 2026 | 5.70 | 5.80 | 5.67 | 5.78 | 5.78 | 1.40% | 515,042 |
| Mar 23, 2026 | 5.57 | 5.71 | 5.50 | 5.70 | 5.70 | 0.18% | 570,016 |
| Mar 20, 2026 | 5.65 | 5.69 | 5.56 | 5.69 | 5.69 | 1.43% | 2,913,373 |
| Mar 19, 2026 | 5.66 | 5.70 | 5.61 | 5.61 | 5.61 | -2.09% | 422,619 |
| Mar 18, 2026 | 5.76 | 5.77 | 5.69 | 5.73 | 5.73 | -0.17% | 325,026 |
| Mar 17, 2026 | 5.70 | 5.78 | 5.63 | 5.74 | 5.74 | 0.35% | 389,937 |
| Mar 16, 2026 | 5.70 | 5.79 | 5.70 | 5.72 | 5.72 | -1.72% | 340,808 |
| Mar 13, 2026 | 5.88 | 5.92 | 5.68 | 5.82 | 5.82 | 1.04% | 865,942 |
| Mar 12, 2026 | 5.87 | 5.92 | 5.72 | 5.76 | 5.76 | -2.54% | 475,298 |
| Mar 11, 2026 | 6.03 | 6.06 | 5.91 | 5.91 | 5.91 | -1.01% | 616,211 |
| Mar 10, 2026 | 6.06 | 6.13 | 5.94 | 5.97 | 5.97 | 1.36% | 366,133 |
| Mar 9, 2026 | 5.85 | 5.98 | 5.76 | 5.89 | 5.89 | -2.81% | 702,405 |
| 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 |