Range Low Price High Price Comment
30 days $5.11 $5.96 Tuesday, 18th Nov 2025 BGA.AX stock ended at $5.94. During the day the stock fluctuated 2.67% from a day low at $5.81 to a day high of $5.96.
90 days $4.93 $5.96
52 weeks $4.85 $6.30

Historical Bega Cheese Limited prices

Date Open High Low Close Volume
Nov 18, 2025 $5.89 $5.96 $5.81 $5.94 882 049
Nov 17, 2025 $5.91 $5.96 $5.76 $5.94 840 331
Nov 14, 2025 $5.76 $5.94 $5.70 $5.93 1 081 218
Nov 13, 2025 $5.88 $5.90 $5.78 $5.89 1 778 175
Nov 12, 2025 $5.70 $5.88 $5.63 $5.86 607 066
Nov 11, 2025 $5.38 $5.69 $5.38 $5.69 1 041 417
Nov 10, 2025 $5.20 $5.36 $5.18 $5.34 777 068
Nov 07, 2025 $5.18 $5.20 $5.11 $5.15 2 572 731
Nov 06, 2025 $5.28 $5.30 $5.19 $5.20 504 291
Nov 05, 2025 $5.40 $5.40 $5.22 $5.25 337 924
Nov 04, 2025 $5.43 $5.43 $5.27 $5.29 260 112
Nov 03, 2025 $5.35 $5.39 $5.28 $5.36 348 480
Oct 31, 2025 $5.39 $5.39 $5.30 $5.31 211 975
Oct 30, 2025 $5.30 $5.40 $5.27 $5.37 445 848
Oct 29, 2025 $5.49 $5.49 $5.33 $5.34 216 098
Oct 28, 2025 $5.35 $5.45 $5.31 $5.45 482 224
Oct 27, 2025 $5.34 $5.47 $5.34 $5.34 874 434
Oct 24, 2025 $5.40 $5.42 $5.32 $5.36 326 002
Oct 23, 2025 $5.18 $5.39 $5.18 $5.36 719 442
Oct 22, 2025 $5.31 $5.32 $5.20 $5.32 633 317
Oct 21, 2025 $5.38 $5.38 $5.24 $5.27 396 020
Oct 20, 2025 $5.28 $5.38 $5.25 $5.37 1 408 600
Oct 17, 2025 $5.23 $5.30 $5.20 $5.27 333 342
Oct 16, 2025 $5.21 $5.35 $5.21 $5.24 576 601
Oct 15, 2025 $5.25 $5.29 $5.10 $5.17 400 715

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BGA.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the BGA.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BGA.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BEGA CHEESE LIMITED
Bega Cheese
Bega Cheese Limited receives, processes, manufactures, and distributes dairy and other food-related products in Australia. The company operates in two segments, Branded and Bulk. The Branded segment manufactures value added consumer products for owned and externally owned brands. The Bulk segment manufactures bulk dairy ingredients, nutritional, and bio nutrient products. It offers natural, processed, and kids snacking cheese; butter and cream ch...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE