Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 11:10:44 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 Page 3...

     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 .. Friday 17th May 2024
Latest price with VOLUME for BGA .. Friday 17th 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


<< Previous 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
2023-Mar-09 Thu 3.51 3.52 ### 3.49 513,422 903,622 ### ### ###
2023-Mar-08 Wed 3.49 3.49 ### 3.48 623,144 1,087,386 36.0 36.0 0.2
2023-Mar-07 Tue 3.42 3.5 3.4 3.49 ### ### ###
2023-Mar-06 Mon 3.47 3.48 ### 3.42 ### ### 0.2
2023-Mar-03 Fri 3.45 3.47 ### 3.41 27.0 27.0 ###
2023-Mar-02 Thu 3.53 3.58 3.43 3.45 608,474 ### ### ### ###
2023-Mar-01 Wed 3.47 3.53 3.41 3.5 862,055 ### 70.9 70.9 0.3
2023-Feb-28 Tue 3.52 ### 3.42 3.49 ### ### ###
2023-Feb-27 Mon 3.56 3.57 3.43 3.43 956,326 3,347,141 ### ### 0.2
2023-Feb-24 Fri 3.4 ### ### 3.57 2,069,881 0 ### ### 0.3
2023-Feb-23 Thu 3.4 3.52 3.245 ### 21.0 21.0 0.0
2023-Feb-22 Wed 3.5 ### 3.49 ### ### ### 0.0
2023-Feb-21 Tue 3.51 3.53 3.47 3.5 645,345 ### 34.7 34.7 0.3
2023-Feb-20 Mon 3.55 3.55 3.47 3.51 34.6 34.6 ###
2023-Feb-17 Fri 3.52 3.56 3.49 3.53 ### ### 0.3
2023-Feb-16 Thu 3.53 3.57 3.49 3.54 826,242 ### 64.6 64.6 0.3
2023-Feb-15 Wed 3.58 3.58 3.51 3.51 458,120 ### ### ### ###
2023-Feb-14 Tue 3.56 ### 3.5 3.55 ### ### ###
2023-Feb-13 Mon 3.51 3.57 3.49 3.52 ### ### ###
2023-Feb-10 Fri 3.48 3.52 3.44 3.5 621,977 2,164,479 ### ### 0.3
2023-Feb-09 Thu 3.57 ### 3.48 3.51 ### ### ###
2023-Feb-08 Wed 3.55 ### 3.51 3.57 598,128 ### ### ### 0.3
2023-Feb-07 Tue 3.7 3.73 3.52 3.58 ### ### 0.3
2023-Feb-06 Mon ### 3.75 ### 3.71 761,258 1,427,358 86.0 86.0 ###
2023-Feb-03 Fri 3.8 3.83 3.54 ### 2,480,546 ### ### ### 0.0
2023-Feb-02 Thu ### ### 3.78 3.79 15.2 15.2 ###
2023-Feb-01 Wed ### ### 3.875 3.88 ### ### 0.3
2023-Jan-31 Tue ### ### 3.825 3.88 734,152 ### 25.9 25.9 0.3
2023-Jan-30 Mon ### 4.045 ### ### 674,481 ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### ### ### 0.0
2023-Jan-25 Wed 3.88 ### 3.88 ### 612,871 ### 76.6 76.6 0.0
2023-Jan-24 Tue ### ### 3.86 3.87 820,352 1,583,279 ### ### ###
2023-Jan-23 Mon ### 4 ### ### ### ### 0.0
2023-Jan-20 Fri 4 ### ### ### 634,872 0 23.9 23.9 0.0
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed ### ### 4 ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### 4 987,576 0 32.3 32.3 0.3
2023-Jan-16 Mon ### 4.045 ### ### ### ### 0.0
2023-Jan-13 Fri ### ### 3.86 ### 457,483 882,942 70.1 70.1 0.0
2023-Jan-12 Thu ### ### 3.83 3.85 469,049 898,228 20.5 20.5 0.3
2023-Jan-11 Wed ### ### 3.86 ### 444,886 858,629 26.7 26.7 0.0
2023-Jan-10 Tue ### ### 3.78 ### 1,135,840 ### 75.4 75.4 0.0
2023-Jan-09 Mon ### ### 3.88 ### 791,854 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 399,671 0 76.2 76.2 0.0
2023-Jan-05 Thu ### ### 3.89 ### 385,355 ### 65.5 65.5 0.0
2023-Jan-04 Wed 3.83 3.945 3.82 ### 432,770 1,680,229 80.9 80.9 0.0
2023-Jan-03 Tue 3.88 3.88 3.77 3.8 375,923 ### 27.9 27.9 ###
2022-Dec-30 Fri 3.85 ### 3.81 3.88 479,855 914,123 70.5 70.5 0.3
2022-Dec-29 Thu 3.76 3.84 3.76 3.83 ### ### ###
2022-Dec-28 Wed 3.79 3.85 3.76 3.83 348,457 1,325,878 84.1 84.1 ###
2022-Dec-23 Fri 3.72 3.8 3.72 3.78 465,540 ### ### ### 0.3
2022-Dec-22 Thu 3.71 3.79 3.7 3.78 424,087 ### 82.1 82.1 0.3
2022-Dec-21 Wed 3.75 3.75 ### 3.73 ### ### ###
2022-Dec-20 Tue 3.75 3.75 ### ### 558,679 1,047,523 25.2 25.2 0.0
2022-Dec-19 Mon 3.79 3.79 3.71 3.74 410,277 ### 27.1 27.1 0.3
2022-Dec-16 Fri 3.75 3.76 3.71 3.74 790,873 ### ### ### 0.3
2022-Dec-15 Thu 3.8 3.81 3.75 3.77 37.7 37.7 ###
2022-Dec-14 Wed 3.75 3.79 ### 3.76 69.6 69.6 0.3
2022-Dec-13 Tue ### 3.71 ### 3.71 590,880 1,096,082 ### ### ###
2022-Dec-12 Mon ### ### 3.53 ### 783,173 ### 83.6 83.6 0.0
2022-Dec-09 Fri 3.58 ### 3.51 ### 80.7 80.7 0.0
2022-Dec-08 Thu 3.59 3.59 3.49 3.53 ### ### 0.3
2022-Dec-07 Wed 3.53 3.57 3.52 3.56 ### ### 0.3
2022-Dec-06 Tue 3.55 3.59 3.53 3.58 81.4 81.4 0.3
2022-Dec-05 Mon ### ### 3.54 3.57 ### ### 0.3
2022-Dec-02 Fri ### ### 3.54 ### 715,040 1,265,620 ### ### 0.0
2022-Dec-01 Thu 3.52 3.59 3.49 3.55 660,058 ### 75.1 75.1 ###
2022-Nov-30 Wed 3.48 3.5 3.46 3.5 881,340 ### ### ### 0.3
2022-Nov-29 Tue 3.5 3.53 3.47 3.47 ### ### 0.2
2022-Nov-28 Mon 3.5 3.54 3.45 3.51 594,129 2,076,480 77.2 77.2 ###
2022-Nov-25 Fri ### 3.525 ### 3.49 1,088,157 1,917,876 89.7 89.7 ###
2022-Nov-24 Thu ### ### ### ### 483,925 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 505,088 0 39.0 39.0 0.0
2022-Nov-18 Fri ### ### ### ### 660,445 0 ### ### 0.0
2022-Nov-17 Thu ### 3.44 ### 3.4 87.6 87.6 0.2
2022-Nov-16 Wed ### ### 3.26 ### 847,626 ### 37.5 37.5 0.0
2022-Nov-15 Tue ### ### 3.285 ### 1,327,483 ### ### ### 0.0
2022-Nov-14 Mon 3.43 3.43 3.28 3.29 13.2 13.2 ###
2022-Nov-11 Fri 3.4 3.44 ### 3.4 996,179 1,713,427 ### ### 0.2
2022-Nov-10 Thu ### ### 3.26 ### 374,789 ### 72.4 72.4 0.0
2022-Nov-09 Wed 3.2 ### ### ### 1,142,879 0 ### ### 0.0
2022-Nov-08 Tue 3.2 3.2 ### ### ### ### 0.0
2022-Nov-07 Mon 3.29 3.29 ### ### 593,641 ### ### ### 0.0
2022-Nov-04 Fri 3.28 ### 3.21 3.21 ### ### ###
2022-Nov-03 Thu ### ### 3.22 3.29 601,479 968,381 ### ### ###
2022-Nov-02 Wed ### ### 3.28 ### 81.9 81.9 0.0
2022-Nov-01 Tue 3.22 ### 3.22 ### 1,183,349 ### 84.5 84.5 0.0
2022-Oct-31 Mon ### ### ### 3.21 ### ### ###
2022-Oct-28 Fri 3.26 ### 3.22 3.27 ### ### ###
2022-Oct-27 Thu ### ### ### 3.29 33.1 33.1 ###
2022-Oct-26 Wed 3.25 3.42 3.22 ### 1,191,049 3,954,282 ### ### 0.0
2022-Oct-25 Tue 3.25 3.25 3.2 3.24 457,787 ### ### ### ###
2022-Oct-24 Mon 3.21 3.21 ### ### ### ### 0.0
2022-Oct-21 Fri ### 3.2 ### ### 1,105,885 ### ### ### 0.0
2022-Oct-20 Thu 3.22 3.28 ### ### 561,822 921,388 38.3 38.3 0.0
2022-Oct-19 Wed ### ### 3.2 3.23 ### ### ###
2022-Oct-18 Tue ### 3.4 3.26 3.28 1,622,248 5,402,085 ### ### 0.2
2022-Oct-17 Mon 3.47 3.47 ### ### 12.0 12.0 0.0
2022-Oct-14 Fri 3.51 3.55 3.47 3.49 ### ### ###
2022-Oct-13 Thu 3.43 3.45 ### 3.45 683,725 1,179,425 75.2 75.2 ###
2022-Oct-12 Wed 3.42 3.46 ### 3.44 ### ### 0.2
2022-Oct-11 Tue 3.43 3.46 ### 3.42 418,743 724,425 45.7 45.7 0.2
2022-Oct-10 Mon 3.45 3.48 3.41 3.42 560,920 ### 36.0 36.0 0.2
2022-Oct-07 Fri 3.5 3.53 3.48 3.48 316,947 ### 30.7 30.7 0.2
2022-Oct-06 Thu 3.5 3.53 3.46 3.51 330,148 ### ### ### ###
2022-Oct-05 Wed 3.57 3.57 3.49 3.52 ### ### ###
2022-Oct-04 Tue 3.48 3.57 3.43 3.53 532,287 ### ### ### 0.3
2022-Oct-03 Mon 3.52 3.52 3.41 3.42 255,676 ### ### ### 0.2
2022-Sep-30 Fri 3.48 3.49 3.44 3.46 435,643 ### ### ### 0.2
2022-Sep-29 Thu 3.57 3.59 3.49 3.49 735,123 ### 21.8 21.8 ###
2022-Sep-28 Wed 3.54 3.58 ### 3.54 75.7 75.7 0.3
2022-Sep-27 Tue 3.53 ### 3.5 3.59 ### ### ###
2022-Sep-26 Mon 3.48 3.56 3.47 3.52 355,473 1,249,487 ### ### ###
2022-Sep-23 Fri 3.55 3.58 3.46 3.54 ### ### 0.3
2022-Sep-21 Wed ### ### 3.57 3.59 35.7 35.7 ###
2022-Sep-20 Tue ### ### ### ### 41.5 41.5 0.0
2022-Sep-19 Mon 3.7 3.74 ### ### ### ### 0.0
2022-Sep-16 Fri 3.77 3.8 ### ### 1,077,255 2,046,784 ### ### 0.0
2022-Sep-15 Thu ### ### 3.77 3.77 837,025 ### 11.9 11.9 ###
2022-Sep-14 Wed ### ### 3.83 3.85 ### ### 0.3
2022-Sep-13 Tue 3.88 ### 3.85 ### 677,847 1,304,855 82.2 82.2 0.0
2022-Sep-12 Mon 3.8 ### 3.8 3.87 522,347 992,459 83.5 83.5 ###
2022-Sep-09 Fri 3.8 3.825 3.74 3.79 ### ### ###
2022-Sep-08 Thu 3.77 3.84 3.76 3.8 475,886 ### 63.7 63.7 ###
2022-Sep-07 Wed 3.77 3.8 3.7 3.8 634,554 2,379,577 ### ### ###
2022-Sep-06 Tue 3.85 ### 3.77 3.79 25.0 25.0 ###
2022-Sep-05 Mon ### ### 3.83 3.83 542,677 1,039,226 ### ### ###
2022-Sep-02 Fri ### ### ### ### 273,025 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 716,728 0 78.1 78.1 0.0
2022-Aug-31 Wed ### ### 3.985 4 16.4 16.4 0.3
2022-Aug-30 Tue ### ### ### ### 992,252 0 80.2 80.2 0.0
2022-Aug-29 Mon ### ### ### ### 1,612,972 0 72.5 72.5 0.0
2022-Aug-26 Fri 3.76 4.26 3.75 ### ### ### 0.0
2022-Aug-25 Thu ### 3.74 ### 3.74 636,922 1,191,044 79.9 79.9 0.3
2022-Aug-24 Wed ### 3.7 ### ### 503,187 ### ### ### 0.0
2022-Aug-23 Tue ### 3.72 ### ### ### ### 0.0
2022-Aug-22 Mon 3.73 3.74 ### 3.74 ### ### 0.3
2022-Aug-19 Fri 3.79 3.8 3.73 3.75 30.3 30.3 0.3
2022-Aug-18 Thu 3.85 3.86 3.76 3.78 422,122 1,608,284 28.9 28.9 0.3
2022-Aug-17 Wed 3.78 3.85 3.78 3.84 450,887 ### ### ### 0.3
2022-Aug-16 Tue 3.8 ### 3.75 3.77 439,184 823,470 ### ### ###
2022-Aug-15 Mon 3.81 3.82 3.725 3.77 338,559 ### ### ### ###
2022-Aug-12 Fri 3.79 3.81 3.75 3.81 356,272 ### 73.6 73.6 0.3
2022-Aug-11 Thu ### 3.87 ### 3.81 1,106,024 2,140,156 ### ### 0.3
2022-Aug-10 Wed 3.74 3.745 ### ### 633,322 ### 20.8 20.8 0.0
2022-Aug-09 Tue 3.75 3.79 3.71 3.73 31.4 31.4 ###
2022-Aug-08 Mon 3.8 3.8 ### 3.77 1,344,146 2,553,877 29.6 29.6 ###
2022-Aug-05 Fri 3.73 3.83 ### 3.83 1,096,627 2,100,040 ### ### ###


<< Previous 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 2024-05-19 23:10:44 thru 2024-05-19 23:10:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000