tiprankstipranks
Bega Cheese Limited (AU:BGA)
ASX:BGA
Australian Market
BGA
Bega Cheese Limited
RESEARCH TOOLSreports

Bega Cheese Limited (BGA) Historical Prices

50 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
6.17
6.18
6.11
6.16
6.16
-0.96%
271,703
0.46
Apr 09, 2026
6.20
6.27
6.13
6.22
6.22
+0.65%
444,637
0.75
Apr 08, 2026
6.21
6.23
6.11
6.18
6.18
+1.98%
560,709
0.96
Apr 07, 2026
6.21
6.21
6.04
6.06
6.06
+0.66%
763,054
1.32
Apr 06, 2026
6.02
6.03
6.01
6.02
6.02
0.00%
0
0.00
Apr 03, 2026
6.02
6.03
6.01
6.02
6.02
0.00%
0
0.00
Apr 02, 2026
6.07
6.18
6.00
6.02
6.02
-0.50%
422,961
0.72
Apr 01, 2026
5.98
6.06
5.91
6.05
6.05
+1.34%
573,397
0.99
Mar 31, 2026
5.84
5.99
5.81
5.97
5.97
+2.23%
560,804
0.99
Mar 30, 2026
5.85
5.88
5.78
5.84
5.84
-0.85%
290,267
0.51
Mar 27, 2026
5.81
5.94
5.80
5.89
5.89
+0.51%
426,461
0.76
Mar 26, 2026
5.92
5.92
5.80
5.86
5.86
+0.34%
288,366
0.51
Mar 25, 2026
5.82
5.90
5.78
5.84
5.84
+1.04%
753,504
1.37
Mar 24, 2026
5.70
5.80
5.67
5.78
5.78
+1.40%
515,042
0.95
Mar 23, 2026
5.57
5.71
5.50
5.70
5.70
+0.18%
570,016
1.07
Mar 20, 2026
5.65
5.69
5.56
5.69
5.69
+1.43%
2,913,373
5.92
Mar 19, 2026
5.66
5.70
5.61
5.61
5.61
-2.09%
422,619
0.86
Mar 18, 2026
5.76
5.77
5.69
5.73
5.73
-0.17%
325,026
0.64
Mar 17, 2026
5.70
5.78
5.63
5.74
5.74
+0.35%
389,937
0.77
Mar 16, 2026
5.70
5.79
5.70
5.72
5.72
-1.72%
340,808
0.67
Mar 13, 2026
5.88
5.92
5.68
5.82
5.82
+1.04%
868,142
1.73
Mar 12, 2026
5.87
5.92
5.72
5.76
5.76
-2.54%
475,298
0.95
Mar 11, 2026
6.03
6.06
5.91
5.91
5.91
-1.01%
621,554
1.25
Mar 10, 2026
6.06
6.13
5.94
5.97
5.97
+1.36%
366,133
0.73
Mar 09, 2026
5.85
5.98
5.76
5.89
5.89
-2.81%
702,405
1.42
Mar 06, 2026
6.01
6.15
5.85
6.06
6.06
-2.26%
263,339
0.53
Mar 05, 2026
6.18
6.23
6.07
6.20
6.20
+2.82%
624,960
1.26
Mar 04, 2026
6.19
6.23
5.99
6.03
6.03
-4.13%
1,080,074
2.20
Mar 03, 2026
6.37
6.37
6.23
6.29
6.29
-0.94%
287,294
0.58
Mar 02, 2026
6.28
6.35
6.25
6.35
6.35
+1.11%
470,187
0.95
Feb 27, 2026
6.29
6.29
6.18
6.28
6.28
+0.32%
2,143,350
4.54
Feb 26, 2026
6.20
6.29
6.16
6.26
6.26
+0.64%
424,656
0.89
Feb 25, 2026
6.13
6.32
6.13
6.22
6.22
+0.48%
831,697
1.78
Feb 24, 2026
6.24
6.37
6.15
6.19
6.19
-0.80%
665,125
1.44
Feb 23, 2026
6.58
6.61
6.23
6.31
6.24
-3.51%
650,379
1.39
Feb 20, 2026
6.25
6.72
6.25
6.54
6.47
+5.31%
1,724,010
3.84
Feb 19, 2026
6.35
6.37
5.93
6.21
6.14
+2.32%
2,091,816
4.95
Feb 18, 2026
6.08
6.11
6.01
6.07
6.00
+0.33%
465,082
1.10
Feb 17, 2026
6.04
6.08
5.98
6.05
5.98
+0.17%
487,661
1.12
Feb 16, 2026
5.96
6.09
5.94
6.04
5.97
+0.49%
468,516
1.07
Feb 13, 2026
6.01
6.06
5.96
6.01
5.94
-0.34%
204,117
0.45
Feb 12, 2026
5.93
6.11
5.89
6.03
5.96
-2.10%
663,438
1.46
Feb 11, 2026
6.02
6.18
5.97
6.16
6.09
+1.48%
686,891
1.50
Feb 10, 2026
6.13
6.19
6.03
6.07
6.00
-0.97%
889,995
1.88
Feb 09, 2026
5.98
6.19
5.98
6.13
6.06
+2.33%
475,974
1.00
Feb 06, 2026
6.00
6.09
5.98
5.99
5.92
-2.60%
344,590
0.71
Feb 05, 2026
6.24
6.26
6.12
6.15
6.08
-0.82%
585,049
1.19
Feb 04, 2026
6.00
6.20
6.00
6.20
6.13
+0.16%
492,459
0.94
Feb 03, 2026
6.25
6.26
6.12
6.19
6.12
+0.33%
484,872
0.93
Feb 02, 2026
6.05
6.24
6.05
6.17
6.10
+0.98%
430,716
0.83
Rows:
50