(BGA) BEGA CHEESE LIMITED Daily Prices Page 6...


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


End of day Prices (full format),

600 Days for (BGA) BEGA CHEESE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.69
2012-Apr-12 Thu ### ### 1.655 1.655 5,250 4,344 ### ### 0.1
2012-Apr-11 Wed ### ### ### ### 80,141 0 ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 85,023 0 89.0 89.0 0.0
2012-Apr-05 Thu ### ### 1.625 1.625 9.8 9.8 ###
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 1.7 1.7 ### ### 26.7 26.7 0.0
2012-Apr-02 Mon 1.7 1.7 1.7 1.7 36,573 62,174 ### ### ###
2012-Mar-30 Fri 1.7 1.7 1.7 1.7 66.9 66.9 ###
2012-Mar-29 Thu 1.7 1.7 ### 1.7 ### ### ###
2012-Mar-28 Wed 1.7 1.7 ### 1.7 65,020 ### 65.3 65.3 ###
2012-Mar-27 Tue 1.7 1.7 ### 1.7 70.8 70.8 ###
2012-Mar-26 Mon ### 1.7 ### 1.7 75.5 75.5 ###
2012-Mar-23 Fri 1.7 1.7 1.7 1.7 26,679 45,354 68.2 68.2 ###
2012-Mar-22 Thu ### 1.7 1.685 1.7 75.1 75.1 ###
2012-Mar-21 Wed 1.7 1.7 1.685 1.7 50,329 85,181 69.1 69.1 ###
2012-Mar-20 Tue 1.71 1.71 1.7 1.71 25,485 43,451 ### ### 0.1
2012-Mar-19 Mon 1.71 1.71 ### 1.71 ### ### 0.1
2012-Mar-16 Fri ### 1.71 ### ### ### ### 0.0
2012-Mar-15 Thu 1.7 1.7 ### ### 30.5 30.5 0.0
2012-Mar-14 Wed ### 1.7 ### 1.7 61,788 ### ### ### ###
2012-Mar-13 Tue ### 1.7 ### ### 73.5 73.5 0.0
2012-Mar-12 Mon 1.7 1.7 ### ### 27.4 27.4 0.0
2012-Mar-09 Fri ### 1.72 1.7 ### ### ### 0.0
2012-Mar-08 Thu ### 1.73 ### 1.73 80.1 80.1 ###
2012-Mar-07 Wed 1.72 1.72 ### 1.72 229,649 ### ### ### 0.1
2012-Mar-06 Tue 1.72 1.72 ### 1.72 ### ### 0.1
2012-Mar-05 Mon 1.72 1.73 1.72 1.73 71,140 ### 76.9 76.9 ###
2012-Mar-02 Fri 1.73 1.73 1.72 1.72 ### ### 0.1
2012-Mar-01 Thu 1.7 ### 1.7 ### ### ### 0.0
2012-Feb-29 Wed 1.7 1.7 1.7 1.7 53,380 90,746 ### ### ###
2012-Feb-28 Tue ### 1.7 ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 1.71 1.71 ### ### 19.4 19.4 0.0
2012-Feb-24 Fri 1.7 1.72 1.7 1.72 75.2 75.2 0.1
2012-Feb-23 Thu 1.72 1.72 1.7 1.72 14,840 25,376 72.1 72.1 0.1
2012-Feb-22 Wed 1.71 1.72 1.7 1.7 23.0 23.0 ###
2012-Feb-21 Tue 1.75 1.75 1.71 1.71 4,981 ### ### ### 0.1
2012-Feb-20 Mon ### 1.75 ### 1.75 82.4 82.4 0.1
2012-Feb-17 Fri 1.72 1.72 ### 1.72 11,629 ### 68.6 68.6 0.1
2012-Feb-16 Thu 1.74 1.75 ### ### ### ### 0.0
2012-Feb-15 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2012-Feb-14 Tue 1.72 1.75 ### 1.75 ### ### 0.1
2012-Feb-13 Mon 1.75 1.75 ### ### ### ### 0.0
2012-Feb-10 Fri 1.75 1.75 1.75 1.75 73.5 73.5 0.1
2012-Feb-09 Thu 1.745 1.75 1.74 1.75 72.1 72.1 0.1
2012-Feb-08 Wed 1.745 1.745 1.745 1.745 65.3 65.3 0.1
2012-Feb-07 Tue 1.71 1.745 1.71 1.745 ### ### 0.1
2012-Feb-06 Mon 1.72 1.72 1.71 1.71 26.6 26.6 0.1
2012-Feb-03 Fri 1.7 ### 1.7 1.7 70.8 70.8 ###
2012-Feb-02 Thu 1.7 1.72 1.7 1.72 78.2 78.2 0.1
2012-Feb-01 Wed 1.7 1.73 ### 1.71 50,222 43,442 ### ### 0.1
2012-Jan-31 Tue ### 1.74 ### 1.7 63,247 55,024 ### ### ###
2012-Jan-30 Mon 1.71 1.71 ### 1.7 152,125 ### 28.5 28.5 ###
2012-Jan-27 Fri 1.7 1.72 ### ### 234,153 201,371 22.3 22.3 0.0
2012-Jan-25 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2012-Jan-24 Tue 1.7 1.72 1.7 1.72 83.1 83.1 0.1
2012-Jan-23 Mon 1.7 1.72 1.7 1.7 ### ### ###
2012-Jan-20 Fri 1.7 1.72 ### 1.72 26,476 ### ### ### 0.1
2012-Jan-19 Thu 1.74 1.75 1.7 1.7 114,185 ### 17.1 17.1 ###
2012-Jan-18 Wed 1.75 1.75 1.75 1.75 69.9 69.9 0.1
2012-Jan-17 Tue 1.72 1.72 1.71 1.72 17,529 ### ### ### 0.1
2012-Jan-16 Mon 1.72 1.72 ### 1.7 23.4 23.4 ###
2012-Jan-13 Fri 1.725 1.77 1.72 1.72 69,170 ### 27.4 27.4 0.1
2012-Jan-12 Thu 1.7 1.75 1.7 1.71 71,087 122,625 76.4 76.4 0.1
2012-Jan-11 Wed 1.7 1.8 1.7 1.7 14,270 24,972 ### ### ###
2012-Jan-10 Tue ### 1.78 ### ### 4,752 4,229 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### ### ### 0.0
2012-Jan-06 Fri ### ### 1.625 1.625 14,270 ### 24.1 24.1 ###
2012-Jan-05 Thu 1.625 ### 1.625 ### ### ### 0.0
2012-Jan-04 Wed 1.625 1.625 ### 1.625 ### ### ###
2012-Jan-03 Tue ### ### 1.625 1.625 3,625 2,945 ### ### ###
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### ### ### 25.9 25.9 0.0
2011-Dec-19 Mon ### ### ### ### 90,383 0 55.2 55.2 0.0
2011-Dec-16 Fri ### ### ### ### 134,327 0 75.9 75.9 0.0
2011-Dec-15 Thu ### ### ### ### 77.4 77.4 0.0
2011-Dec-14 Wed 1.655 ### 1.655 ### ### ### 0.0
2011-Dec-13 Tue ### ### 1.655 ### 30,187 24,979 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 54,324 0 ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 5,375 0 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 30.2 30.2 0.0
2011-Dec-07 Wed ### ### ### ### 193,175 0 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 83.0 83.0 0.0
2011-Dec-05 Mon ### ### ### ### ### ### 0.0
2011-Dec-02 Fri ### ### ### ### 12,528 0 ### ### 0.0
2011-Dec-01 Thu ### ### ### ### 37,346 0 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 73.7 73.7 0.0
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 8,546 0 70.6 70.6 0.0
2011-Nov-25 Fri ### ### ### ### 32,820 0 34.8 34.8 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed 1.7 1.7 ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon 1.7 1.71 1.7 1.71 50,344 ### 82.0 82.0 0.1
2011-Nov-18 Fri 1.72 1.72 1.7 1.72 8,142 13,922 ### ### 0.1
2011-Nov-17 Thu 1.71 1.71 1.71 1.71 3,450 ### ### ### 0.1
2011-Nov-16 Wed 1.73 1.73 1.72 1.72 14,170 24,443 ### ### 0.1
2011-Nov-15 Tue 1.7 1.73 1.7 1.71 76.4 76.4 0.1
2011-Nov-14 Mon 1.71 1.71 1.7 1.71 76.6 76.6 0.1
2011-Nov-11 Fri ### 1.71 ### 1.71 ### ### 0.1
2011-Nov-10 Thu 1.675 1.7 ### ### 73.1 73.1 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### 1.7 ### 1.7 ### ### ###
2011-Nov-07 Mon 1.7 1.7 ### 1.7 86,987 ### ### ### ###
2011-Nov-04 Fri ### ### ### ### 17,250 0 ### ### 0.0
2011-Nov-03 Thu 1.7 1.7 ### 1.7 71,350 60,647 80.6 80.6 ###
2011-Nov-02 Wed 1.7 1.7 1.7 1.7 13,587 ### 68.4 68.4 ###
2011-Nov-01 Tue ### 1.7 ### ### ### ### 0.0
2011-Oct-31 Mon 1.7 1.71 1.7 1.71 79.8 79.8 0.1
2011-Oct-28 Fri 1.7 1.7 ### ### 8,874 7,542 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 63.1 63.1 0.0
2011-Oct-26 Wed ### ### ### ### 40,550 0 65.0 65.0 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon 1.7 1.7 ### ### 20.0 20.0 0.0
2011-Oct-21 Fri 1.7 1.7 ### ### ### ### 0.0
2011-Oct-20 Thu 1.71 1.73 1.7 1.7 ### ### ###
2011-Oct-19 Wed 1.7 1.72 ### 1.7 ### ### ###
2011-Oct-18 Tue 1.7 1.7 ### ### 88,750 ### ### ### 0.0
2011-Oct-17 Mon 1.72 1.73 1.7 1.7 61,120 104,820 19.6 19.6 ###
2011-Oct-14 Fri ### 1.71 ### 1.71 84,973 72,651 ### ### 0.1
2011-Oct-13 Thu ### ### ### ### 64,722 0 80.3 80.3 0.0
2011-Oct-12 Wed ### 1.7 ### ### 21,325 18,126 ### ### 0.0
2011-Oct-11 Tue 1.7 1.7 ### ### ### ### 0.0
2011-Oct-10 Mon 1.72 1.73 ### ### 77,350 ### ### ### 0.0
2011-Oct-07 Fri 1.73 1.73 ### 1.72 ### ### 0.1
2011-Oct-06 Thu 1.7 1.73 1.7 1.71 22,179 ### 57.5 57.5 0.1
2011-Oct-05 Wed 1.76 1.76 1.7 1.7 11.6 11.6 ###
2011-Oct-04 Tue 1.77 1.77 1.75 1.77 71.4 71.4 ###
2011-Oct-03 Mon 1.77 1.77 1.77 1.77 0 ###
2011-Sep-30 Fri 1.79 ### 1.77 1.77 ### ### ###
2011-Sep-29 Thu 1.79 ### 1.77 1.77 ### ### ###
2011-Sep-28 Wed ### ### ### ### 56,528 0 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### 7,254 0 ### ### 0.0
2011-Sep-26 Mon 1.8 1.82 1.8 1.82 ### ### ###
2011-Sep-23 Fri ### 1.82 1.8 1.8 30.1 30.1 0.1
2011-Sep-22 Thu 1.82 1.83 1.8 1.83 57,080 ### 85.0 85.0 ###
2011-Sep-21 Wed 1.83 1.83 1.82 1.82 73,440 134,028 32.8 32.8 ###
2011-Sep-20 Tue 1.83 1.85 1.83 1.83 12,420 22,852 ### ### ###
2011-Sep-19 Mon 1.83 1.85 1.83 1.84 18,350 ### ### ### ###
2011-Sep-16 Fri 1.85 1.85 1.83 1.83 27,524 50,644 19.1 19.1 ###
2011-Sep-15 Thu 1.85 1.85 1.83 1.83 28.6 28.6 ###
2011-Sep-14 Wed 1.88 1.88 1.83 1.83 ### ### ###
2011-Sep-13 Tue 1.87 1.88 1.85 1.88 77.6 77.6 0.1
2011-Sep-12 Mon 1.89 1.89 1.86 1.86 86,155 161,540 36.3 36.3 0.1
2011-Sep-09 Fri 1.88 1.89 1.87 1.89 96,356 181,149 66.5 66.5 ###
2011-Sep-08 Thu ### ### 1.88 1.89 ### ### ###
2011-Sep-07 Wed 1.85 ### 1.82 1.88 74.9 74.9 0.1
2011-Sep-06 Tue 1.81 1.81 1.8 1.8 138,020 249,126 35.2 35.2 0.1
2011-Sep-05 Mon 1.8 1.82 1.8 1.81 83.0 83.0 ###
2011-Sep-02 Fri 1.8 1.83 1.8 1.82 ### ### ###
2011-Sep-01 Thu 1.84 1.84 1.8 1.8 ### ### 0.1
2011-Aug-31 Wed 1.8 1.8 1.78 1.8 ### ### 0.1
2011-Aug-30 Tue 1.76 1.8 1.74 1.8 108,245 ### 87.1 87.1 0.1
2011-Aug-29 Mon 1.77 1.77 1.75 1.76 60,485 106,453 20.8 20.8 0.1
2011-Aug-26 Fri 1.75 1.77 1.75 1.77 78,340 137,878 77.1 77.1 ###
2011-Aug-25 Thu 1.77 1.77 1.74 1.74 1,237,925 2,172,558 21.4 21.4 0.1
2011-Aug-24 Wed 1.79 1.8 1.77 1.77 178,028 317,779 34.5 34.5 ###
2011-Aug-23 Tue 1.78 1.8 1.76 1.76 17.4 17.4 0.1
2011-Aug-22 Mon 1.84 1.84 1.75 1.76 ### ### 0.1
2011-Aug-19 Fri ### ### 1.78 1.84 17.6 17.6 ###


<< Previous 1 2 3 4 5 6

Server processing from 2024-05-19 22:57:10 thru 2024-05-19 22:57:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000