Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-07 11:27:53 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BGA) BEGA CHEESE LIMITED Daily Prices...

     Prev Section TOC    Company Info for BGA    Limits Next Section


Company Details for (BGA) BEGA CHEESE LIMITED

Listing Code BGA
Listing Name BEGA CHEESE LIMITED
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for BGA .. Monday 6th May 2024

BGA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.48 ### 0.0
MAX ### 14,726,380 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BGA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (BGA) BEGA CHEESE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.69
2024-May-06 Mon 4.51 4.53 4.41 4.42 1,047,454 ### ### ### 0.3
2024-May-03 Fri 4.4 4.5 ### 4.47 1,108,454 2,494,021 ### ### ###
2024-May-02 Thu ### 4.44 ### ### 1,746,546 ### ### ### 0.0
2024-May-01 Wed ### ### 4.055 ### 2,141,770 ### 81.5 81.5 0.0
2024-Apr-30 Tue ### ### ### ### 24.3 24.3 0.0
2024-Apr-29 Mon ### ### ### ### 72.4 72.4 0.0
2024-Apr-26 Fri ### ### ### ### 472,921 0 31.1 31.1 0.0
2024-Apr-24 Wed ### 4.2 ### 4.2 471,273 989,673 ### ### ###
2024-Apr-23 Tue ### ### ### ### 350,852 0 78.7 78.7 0.0
2024-Apr-22 Mon ### ### ### ### 249,775 0 64.7 64.7 0.0
2024-Apr-19 Fri ### ### ### ### 300,570 0 76.2 76.2 0.0
2024-Apr-18 Thu ### ### ### ### 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 76.3 76.3 0.0
2024-Apr-16 Tue 4 ### ### ### 536,956 0 85.8 85.8 0.0
2024-Apr-15 Mon ### ### ### ### 746,324 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 79.8 79.8 0.0
2024-Apr-11 Thu ### ### ### ### 269,478 0 ### ### 0.0
2024-Apr-10 Wed ### ### ### ### ### ### 0.0
2024-Apr-09 Tue ### ### ### ### 79.1 79.1 0.0
2024-Apr-08 Mon ### ### 4 ### 325,586 651,172 ### ### 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 385,154 0 64.6 64.6 0.0
2024-Apr-03 Wed ### ### ### ### 639,271 0 31.8 31.8 0.0
2024-Apr-02 Tue ### 4.21 ### ### 500,944 1,054,487 ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 69.6 69.6 0.0
2024-Mar-26 Tue ### ### ### ### 86.7 86.7 0.0
2024-Mar-25 Mon ### ### ### ### 402,646 0 20.4 20.4 0.0
2024-Mar-22 Fri ### ### ### ### 450,147 0 ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 66.2 66.2 0.0
2024-Mar-20 Wed ### ### 4.085 ### 33.9 33.9 0.0
2024-Mar-19 Tue ### ### ### ### 718,689 0 68.4 68.4 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 22.5 22.5 0.0
2024-Mar-14 Thu ### 4.2 ### ### 1,196,655 2,512,975 32.7 32.7 0.0
2024-Mar-13 Wed ### ### ### ### 76.0 76.0 0.0
2024-Mar-12 Tue ### ### 4 ### ### ### 0.0
2024-Mar-11 Mon ### ### ### 4 656,887 0 ### ### 0.3
2024-Mar-08 Fri ### ### ### ### 3,615,525 0 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 3.875 ### 1,143,743 ### 73.3 73.3 0.0
2024-Mar-05 Tue ### ### 3.875 ### 939,481 1,820,244 ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 521,673 0 73.0 73.0 0.0
2024-Mar-01 Fri 4.2 4.21 ### ### 1,471,446 ### ### ### 0.0
2024-Feb-29 Thu 4.28 4.29 ### 4.21 860,776 ### 18.7 18.7 ###
2024-Feb-28 Wed ### ### 4.22 4.28 20.0 20.0 0.3
2024-Feb-27 Tue 4.29 4.43 4.26 ### 84.9 84.9 0.0
2024-Feb-26 Mon ### ### 4.22 ### ### ### 0.0
2024-Feb-23 Fri ### ### 4.085 ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 96.8 96.8 0.0
2024-Feb-21 Wed ### 3.71 3.55 3.55 ### ### ###
2024-Feb-20 Tue 3.72 3.76 ### ### 28.0 28.0 0.0
2024-Feb-19 Mon 3.8 3.8 3.74 3.76 29.2 29.2 0.3
2024-Feb-16 Fri 3.85 3.87 3.785 3.79 ### ### ###
2024-Feb-15 Thu 3.77 3.85 3.76 3.83 79.8 79.8 ###
2024-Feb-14 Wed 3.73 3.8 3.72 3.78 620,157 ### 76.0 76.0 0.3
2024-Feb-13 Tue 3.76 ### 3.75 3.79 521,182 ### 76.3 76.3 ###
2024-Feb-12 Mon 3.78 3.8 3.73 3.76 ### ### 0.3
2024-Feb-09 Fri 3.78 3.78 3.73 3.77 368,555 1,383,924 33.3 33.3 ###
2024-Feb-08 Thu 3.73 3.8 ### 3.78 1,443,478 ### ### ### 0.3
2024-Feb-07 Wed 3.72 3.76 3.7 3.7 28.2 28.2 0.3
2024-Feb-06 Tue 3.72 3.73 ### ### ### ### 0.0
2024-Feb-05 Mon 3.73 3.755 ### 3.73 ### ### ###
2024-Feb-02 Fri 3.7 3.785 ### 3.75 75.2 75.2 0.3
2024-Feb-01 Thu 3.73 3.73 3.625 ### 31.5 31.5 0.0
2024-Jan-31 Wed 3.75 3.78 3.73 3.75 1,141,076 4,284,740 ### ### 0.3
2024-Jan-30 Tue 3.74 3.77 3.72 3.74 ### ### 0.3
2024-Jan-29 Mon 3.71 3.74 3.71 3.73 75.6 75.6 ###
2024-Jan-25 Thu ### 3.71 ### 3.71 ### ### ###
2024-Jan-24 Wed 3.72 3.72 ### ### 22.1 22.1 0.0
2024-Jan-23 Tue 3.73 3.74 ### 3.71 ### ### ###
2024-Jan-22 Mon ### 3.74 3.59 3.7 872,684 3,198,386 ### ### 0.3
2024-Jan-19 Fri 3.53 3.59 3.5 3.57 80.5 80.5 0.3
2024-Jan-18 Thu 3.5 3.52 ### 3.48 34.6 34.6 0.2
2024-Jan-17 Wed 3.43 3.53 3.42 3.53 ### ### 0.3
2024-Jan-16 Tue 3.43 3.44 ### 3.42 258,443 444,521 41.8 41.8 0.2
2024-Jan-15 Mon 3.4 3.46 ### 3.44 ### ### 0.2
2024-Jan-12 Fri 3.42 3.43 ### 3.4 26.0 26.0 0.2
2024-Jan-11 Thu 3.41 3.45 ### 3.45 391,324 ### 80.4 80.4 ###
2024-Jan-10 Wed 3.45 3.45 3.385 3.43 ### ### 0.2
2024-Jan-09 Tue 3.49 3.49 3.41 3.41 ### ### ###
2024-Jan-08 Mon 3.4 3.45 3.4 3.43 235,456 ### 83.8 83.8 0.2
2024-Jan-05 Fri 3.49 3.49 3.42 3.43 ### ### 0.2
2024-Jan-04 Thu 3.45 ### 3.4 3.48 78.1 78.1 0.2
2024-Jan-03 Wed 3.5 3.5 ### 3.42 538,479 ### ### ### 0.2
2024-Jan-02 Tue 3.53 3.55 3.48 3.51 282,543 ### ### ### ###
2023-Dec-29 Fri 3.58 3.59 3.53 3.54 ### ### 0.3
2023-Dec-28 Thu 3.54 3.58 3.52 3.58 75.7 75.7 0.3
2023-Dec-27 Wed 3.51 ### 3.49 3.51 ### ### ###
2023-Dec-22 Fri 3.48 3.5 3.44 3.46 306,022 ### 29.3 29.3 0.2
2023-Dec-21 Thu 3.46 ### ### 3.48 1,035,179 0 74.3 74.3 0.2
2023-Dec-20 Wed 3.52 3.53 3.43 3.45 17.7 17.7 ###
2023-Dec-19 Tue 3.45 3.51 ### 3.51 956,551 1,678,747 ### ### ###
2023-Dec-18 Mon ### 3.46 ### 3.42 868,272 ### ### ### 0.2
2023-Dec-15 Fri ### ### ### ### 976,640 0 23.1 23.1 0.0
2023-Dec-14 Thu 3.25 ### 3.24 ### 80.8 80.8 0.0
2023-Dec-13 Wed 3.25 3.275 3.21 3.24 497,546 ### 33.0 33.0 ###
2023-Dec-12 Tue 3.23 3.25 ### 3.24 410,123 666,449 ### ### ###
2023-Dec-11 Mon 3.23 3.28 3.2 3.22 39.7 39.7 0.2
2023-Dec-08 Fri 3.25 3.26 3.2 3.24 28.4 28.4 ###
2023-Dec-07 Thu ### 3.26 ### 3.25 ### ### 0.2
2023-Dec-06 Wed ### 3.21 ### ### 602,874 ### 81.2 81.2 0.0
2023-Dec-05 Tue ### ### ### ### 295,322 0 41.4 41.4 0.0
2023-Dec-04 Mon ### ### ### ### 594,989 0 36.1 36.1 0.0
2023-Dec-01 Fri 3.2 3.21 ### ### 343,722 551,673 ### ### 0.0
2023-Nov-30 Thu ### 3.26 ### 3.2 ### ### 0.2
2023-Nov-29 Wed ### 3.22 ### ### 78.0 78.0 0.0
2023-Nov-28 Tue ### ### ### ### 451,984 0 70.9 70.9 0.0
2023-Nov-27 Mon ### ### ### ### 357,142 0 83.0 83.0 0.0
2023-Nov-24 Fri ### ### ### ### 393,923 0 ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 363,887 0 33.8 33.8 0.0
2023-Nov-22 Wed ### ### 3.045 ### ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 458,787 0 31.6 31.6 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 3 ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 3 ### 3 ### ### 0.2
2023-Nov-15 Wed ### ### ### ### 796,185 0 ### ### 0.0
2023-Nov-14 Tue 2.86 ### 2.84 ### 534,480 ### ### ### 0.0
2023-Nov-13 Mon 2.88 2.885 2.83 2.86 ### ### 0.2
2023-Nov-10 Fri 2.88 ### 2.825 2.88 416,147 ### 68.8 68.8 0.2
2023-Nov-09 Thu 2.88 ### 2.86 2.88 70.6 70.6 0.2
2023-Nov-08 Wed 2.85 2.89 2.84 2.87 960,283 ### 71.1 71.1 ###
2023-Nov-07 Tue 2.89 2.89 2.83 2.85 20.7 20.7 ###
2023-Nov-06 Mon 2.8 ### 2.79 2.88 86.5 86.5 0.2
2023-Nov-03 Fri 2.83 2.83 2.78 2.8 1,367,843 ### 22.9 22.9 0.2
2023-Nov-02 Thu 2.84 2.845 2.79 2.8 411,741 1,160,080 ### ### 0.2
2023-Nov-01 Wed 2.79 2.84 2.775 2.81 74.4 74.4 ###
2023-Oct-31 Tue 2.81 2.82 2.76 2.78 ### ### 0.2
2023-Oct-30 Mon 2.84 2.885 2.79 2.79 ### ### ###
2023-Oct-27 Fri ### ### ### 2.89 981,643 0 32.5 32.5 ###
2023-Oct-26 Thu 2.88 ### 2.82 2.88 72.2 72.2 0.2
2023-Oct-25 Wed ### ### 2.81 2.86 16.7 16.7 0.2
2023-Oct-24 Tue ### ### 2.88 ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri 2.88 ### ### ### 472,581 0 ### ### 0.0
2023-Oct-19 Thu ### ### 2.89 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 576,345 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 2.86 ### 2.82 ### 959,779 1,353,288 ### ### 0.0
2023-Oct-13 Fri 2.84 ### 2.825 2.89 ### ### ###
2023-Oct-12 Thu 2.77 2.82 2.72 2.8 1,024,443 ### 78.1 78.1 0.2
2023-Oct-11 Wed ### 2.76 ### 2.76 1,088,956 1,502,759 92.3 92.3 0.2
2023-Oct-10 Tue 2.56 ### 2.56 ### 789,672 1,010,780 80.1 80.1 0.0
2023-Oct-09 Mon 2.59 2.59 2.53 2.56 30.3 30.3 0.2
2023-Oct-06 Fri 2.57 ### 2.56 2.57 70.9 70.9 ###
2023-Oct-05 Thu 2.55 ### 2.54 2.57 902,348 1,145,981 74.4 74.4 ###
2023-Oct-04 Wed 2.52 ### 2.51 2.55 1,171,653 1,470,424 85.2 85.2 0.2
2023-Oct-03 Tue 2.44 2.53 2.43 2.52 90.8 90.8 ###
2023-Oct-02 Mon 2.55 2.55 2.49 2.49 473,158 1,192,358 ### ### 0.2
2023-Sep-29 Fri 2.52 2.54 2.49 2.52 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-07 23:27:53 thru 2024-05-07 23:27:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000