BGA.XA - Bega Cheese Limited
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 3.6000 | 3.6500 | 3.5500 | 3.6150 | 3.6150 | 72,156 |
| May 31, 2023 | 3.6700 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 215,291 |
| May 30, 2023 | 3.6850 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 92,602 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 3.5800 | 3.6800 | 3.5800 | 3.6500 | 3.6500 | 99,557 |
| May 25, 2023 | 3.5000 | 3.6000 | 3.4700 | 3.5900 | 3.5900 | 183,743 |
| May 24, 2023 | 3.6000 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 98,955 |
| May 23, 2023 | 3.6600 | 3.7200 | 3.5900 | 3.6200 | 3.6200 | 305,033 |
| May 22, 2023 | 3.7000 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 88,566 |
| May 19, 2023 | 3.7200 | 3.7200 | 3.6400 | 3.7150 | 3.7150 | 117,710 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 3.7300 | 3.7700 | 3.6800 | 3.7100 | 3.7100 | - |
| May 16, 2023 | 3.8000 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 102,523 |
| May 15, 2023 | 3.8300 | 3.8600 | 3.7400 | 3.7900 | 3.7900 | 170,947 |
| May 12, 2023 | 3.8300 | 3.8700 | 3.7800 | 3.8100 | 3.8100 | 67,674 |
| May 11, 2023 | 3.8600 | 3.8900 | 3.7900 | 3.8250 | 3.8250 | 112,093 |
| May 10, 2023 | 3.8800 | 3.8900 | 3.8200 | 3.8500 | 3.8500 | 98,250 |
| May 09, 2023 | 3.8600 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 86,284 |
| May 08, 2023 | 3.8800 | 3.9800 | 3.8400 | 3.8500 | 3.8500 | 126,761 |
| May 05, 2023 | 3.9700 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 118,009 |
| May 04, 2023 | 3.8500 | 3.9900 | 3.7600 | 3.9800 | 3.9800 | 155,864 |
| May 03, 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 112,913 |
| May 02, 2023 | 3.8000 | 3.9100 | 3.8000 | 3.8600 | 3.8600 | 128,320 |
| May 01, 2023 | 3.8100 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 105,589 |
| Apr 28, 2023 | 3.8100 | 3.8350 | 3.7500 | 3.7850 | 3.7850 | 188,605 |
| Apr 27, 2023 | 3.8100 | 3.8800 | 3.7900 | 3.8100 | 3.8100 | 91,584 |
| Apr 26, 2023 | 3.8400 | 3.8700 | 3.7700 | 3.8100 | 3.8100 | 120,330 |
| Apr 24, 2023 | 3.8500 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 59,791 |
| Apr 21, 2023 | 3.8200 | 3.9500 | 3.7600 | 3.8300 | 3.8300 | 120,576 |
| Apr 20, 2023 | 3.8100 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 485,510 |
| Apr 19, 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 18, 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8100 | 3.8100 | 137,835 |
| Apr 17, 2023 | 3.7900 | 3.8400 | 3.7700 | 3.8150 | 3.8150 | 137,024 |
| Apr 14, 2023 | 3.8200 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 96,700 |
| Apr 13, 2023 | 3.7300 | 3.8600 | 3.7300 | 3.7900 | 3.7900 | 138,323 |
| Apr 12, 2023 | 3.7400 | 3.8100 | 3.6900 | 3.7700 | 3.7700 | 109,224 |
| Apr 11, 2023 | 3.7800 | 3.8300 | 3.7100 | 3.7550 | 3.7550 | 151,194 |
| Apr 06, 2023 | 3.6500 | 3.7700 | 3.6200 | 3.7400 | 3.7400 | 262,531 |
| Apr 05, 2023 | 3.5900 | 3.6550 | 3.5400 | 3.6400 | 3.6400 | 139,020 |
| Apr 04, 2023 | 3.5800 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 81,376 |
| Apr 03, 2023 | 3.6100 | 3.6600 | 3.5700 | 3.6100 | 3.6100 | 189,734 |
| Mar 31, 2023 | 3.5100 | 3.6600 | 3.4400 | 3.6100 | 3.6100 | 304,213 |
| Mar 30, 2023 | 3.4700 | 3.5900 | 3.4400 | 3.5000 | 3.5000 | 206,548 |
| Mar 29, 2023 | 3.4100 | 3.4700 | 3.3700 | 3.4600 | 3.4600 | 102,838 |
| Mar 28, 2023 | 3.3950 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 131,787 |
| Mar 27, 2023 | 3.3400 | 3.4300 | 3.3300 | 3.3800 | 3.3800 | 89,472 |
| Mar 24, 2023 | 3.2700 | 3.3000 | 3.2450 | 3.3000 | 3.3000 | 127,312 |
| Mar 23, 2023 | 3.2800 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 216,284 |
| Mar 22, 2023 | 3.2400 | 3.2950 | 3.2200 | 3.2800 | 3.2800 | 226,497 |
| Mar 21, 2023 | 3.2150 | 3.2600 | 3.2100 | 3.2350 | 3.2350 | 158,693 |
| Mar 20, 2023 | 3.2550 | 3.2550 | 3.2050 | 3.2200 | 3.2200 | 163,550 |
| Mar 17, 2023 | 3.2700 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 195,566 |
| Mar 16, 2023 | 3.3000 | 3.3200 | 3.2250 | 3.2500 | 3.2500 | 112,370 |
| Mar 15, 2023 | 3.2300 | 3.3500 | 3.2200 | 3.3050 | 3.3050 | 355,752 |
| Mar 14, 2023 | 3.3000 | 3.3300 | 3.1800 | 3.1900 | 3.1900 | 372,725 |
| Mar 13, 2023 | 3.3700 | 3.3900 | 3.3250 | 3.3500 | 3.3500 | 226,651 |
| Mar 10, 2023 | 3.4500 | 3.4800 | 3.3700 | 3.3750 | 3.3750 | 214,604 |
| Mar 09, 2023 | 3.5100 | 3.5200 | 3.4700 | 3.4800 | 3.4800 | - |
| Mar 08, 2023 | 3.4900 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | - |
| Mar 07, 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 154,482 |
| Mar 06, 2023 | 3.4300 | 3.4500 | 3.3850 | 3.4200 | 3.4200 | 216,616 |
| Mar 03, 2023 | 3.4500 | 3.4650 | 3.3900 | 3.4000 | 3.4000 | 162,689 |
| Mar 02, 2023 | 3.5100 | 3.5750 | 3.4350 | 3.4600 | 3.4600 | 530,442 |
| Mar 01, 2023 | 3.4400 | 3.5300 | 3.4100 | 3.5100 | 3.5100 | 375,190 |
| Feb 28, 2023 | 3.5400 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 342,918 |
| Feb 27, 2023 | 0.045 Dividend | |||||
| Feb 27, 2023 | 3.5500 | 3.5600 | 3.4350 | 3.4600 | 3.4150 | 492,992 |
| Feb 24, 2023 | 3.4100 | 3.6100 | 3.4100 | 3.5600 | 3.5137 | 467,336 |
| Feb 23, 2023 | 3.3900 | 3.5100 | 3.2450 | 3.3200 | 3.2768 | 1,100,835 |
| Feb 22, 2023 | 3.5000 | 3.6250 | 3.5000 | 3.6200 | 3.5729 | 390,643 |
| Feb 21, 2023 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4545 | 393,876 |
| Feb 20, 2023 | 3.5500 | 3.5500 | 3.4800 | 3.4900 | 3.4446 | 297,135 |
| Feb 17, 2023 | 3.5350 | 3.5550 | 3.4900 | 3.5100 | 3.4643 | 201,746 |
| Feb 16, 2023 | 3.5400 | 3.5650 | 3.4900 | 3.5300 | 3.4841 | 426,725 |
| Feb 15, 2023 | 3.5800 | 3.5800 | 3.5100 | 3.5250 | 3.4792 | 100,905 |
| Feb 14, 2023 | 3.5500 | 3.5650 | 3.5000 | 3.5450 | 3.4989 | 122,757 |
| Feb 13, 2023 | 3.5200 | 3.5700 | 3.4900 | 3.5300 | 3.4841 | 159,664 |
| Feb 10, 2023 | 3.4900 | 3.5200 | 3.4400 | 3.5000 | 3.4545 | 204,624 |
| Feb 09, 2023 | 3.6000 | 3.6000 | 3.4800 | 3.5100 | 3.4643 | 138,073 |
| Feb 08, 2023 | 3.5600 | 3.6100 | 3.5100 | 3.5800 | 3.5334 | 160,793 |
| Feb 07, 2023 | 3.6900 | 3.7200 | 3.5200 | 3.5600 | 3.5137 | 359,571 |
| Feb 06, 2023 | 3.6700 | 3.7500 | 3.6500 | 3.7200 | 3.6716 | 192,949 |
| Feb 03, 2023 | 3.8200 | 3.8200 | 3.5400 | 3.6400 | 3.5927 | 494,841 |
| Feb 02, 2023 | 3.9000 | 3.9000 | 3.7800 | 3.7950 | 3.7456 | 322,558 |
| Feb 01, 2023 | 3.9100 | 3.9400 | 3.8750 | 3.8950 | 3.8443 | - |
| Jan 31, 2023 | 3.9700 | 4.0100 | 3.8250 | 3.8700 | 3.8197 | 249,373 |
| Jan 30, 2023 | 3.9700 | 4.0450 | 3.9400 | 3.9500 | 3.8986 | 141,197 |
| Jan 27, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.8986 | 86,904 |
| Jan 25, 2023 | 3.9200 | 3.9700 | 3.8900 | 3.9100 | 3.8591 | 178,638 |
| Jan 24, 2023 | 3.9500 | 3.9800 | 3.8650 | 3.8950 | 3.8443 | 155,355 |
| Jan 23, 2023 | 3.9400 | 4.0000 | 3.9200 | 3.9700 | 3.9184 | 216,667 |
| Jan 20, 2023 | 4.0100 | 4.0100 | 3.9100 | 3.9200 | 3.8690 | 262,017 |
| Jan 19, 2023 | 4.0300 | 4.0400 | 3.9500 | 3.9900 | 3.9381 | 172,664 |
| Jan 18, 2023 | 4.0200 | 4.0800 | 4.0100 | 4.0250 | 3.9727 | 376,652 |
| Jan 17, 2023 | 4.0100 | 4.0500 | 3.9800 | 3.9900 | 3.9381 | 118,858 |
| Jan 16, 2023 | 3.9400 | 4.0450 | 3.9350 | 4.0200 | 3.9677 | 339,395 |
| Jan 13, 2023 | 3.8600 | 3.9300 | 3.8600 | 3.9200 | 3.8690 | 206,099 |
| Jan 12, 2023 | 3.9200 | 3.9500 | 3.8350 | 3.8700 | 3.8197 | 1,166,423 |
| Jan 11, 2023 | 3.8700 | 3.9400 | 3.8700 | 3.9100 | 3.8591 | 129,532 |
| Jan 10, 2023 | 3.9000 | 3.9050 | 3.7800 | 3.8950 | 3.8443 | 415,140 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.