Bentley Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.012	0.012	0.012	0.012	0.012	0
2026-07-29	0.012	0.012	0.012	0.012	0.012	0
2026-07-28	0.012	0.012	0.012	0.012	0.012	0
2026-07-27	0.012	0.012	0.012	0.012	0.012	96,447
2026-07-24	0.010	0.010	0.010	0.010	0.010	0
2026-07-23	0.010	0.010	0.010	0.010	0.010	0
2026-07-22	0.010	0.010	0.010	0.010	0.010	0
2026-07-21	0.011	0.011	0.010	0.010	0.010	522,166
2026-07-20	0.011	0.011	0.011	0.011	0.011	0
2026-07-17	0.011	0.011	0.011	0.011	0.011	0
2026-07-16	0.011	0.011	0.011	0.011	0.011	0
2026-07-15	0.011	0.011	0.011	0.011	0.011	0
2026-07-14	0.011	0.011	0.011	0.011	0.011	0
2026-07-13	0.011	0.011	0.011	0.011	0.011	0
2026-07-10	0.011	0.011	0.011	0.011	0.011	0
2026-07-09	0.011	0.011	0.011	0.011	0.011	0
2026-07-08	0.011	0.011	0.011	0.011	0.011	0
2026-07-07	0.011	0.011	0.011	0.011	0.011	0
2026-07-06	0.011	0.011	0.011	0.011	0.011	0
2026-07-03	0.011	0.011	0.011	0.011	0.011	0
2026-07-02	0.011	0.011	0.011	0.011	0.011	0
2026-07-01	0.011	0.011	0.011	0.011	0.011	2,500
2026-06-30	0.011	0.011	0.011	0.011	0.011	7,782
2026-06-29	0.011	0.011	0.011	0.011	0.011	23,367
2026-06-26	0.011	0.011	0.011	0.011	0.011	0
2026-06-25	0.011	0.011	0.011	0.011	0.011	0
2026-06-24	0.011	0.011	0.011	0.011	0.011	4,393
2026-06-23	0.012	0.012	0.012	0.012	0.012	0
2026-06-22	0.012	0.012	0.012	0.012	0.012	20,551
2026-06-19	0.011	0.011	0.011	0.011	0.011	0
2026-06-18	0.011	0.011	0.011	0.011	0.011	0
2026-06-17	0.011	0.011	0.011	0.011	0.011	0
2026-06-16	0.011	0.011	0.011	0.011	0.011	0
2026-06-15	0.011	0.011	0.011	0.011	0.011	0
2026-06-12	0.011	0.011	0.011	0.011	0.011	0
2026-06-11	0.011	0.011	0.011	0.011	0.011	0
2026-06-10	0.013	0.013	0.011	0.011	0.011	300,000
2026-06-09	0.012	0.012	0.012	0.012	0.012	0
2026-06-05	0.012	0.012	0.012	0.012	0.012	0
2026-06-04	0.013	0.013	0.012	0.012	0.012	52,780
2026-06-03	0.013	0.013	0.012	0.012	0.012	58,341
2026-06-02	0.013	0.013	0.013	0.013	0.013	0
2026-06-01	0.013	0.013	0.013	0.013	0.013	0
2026-05-29	0.013	0.013	0.013	0.013	0.013	0
2026-05-28	0.014	0.014	0.013	0.013	0.013	105,000
2026-05-27	0.013	0.013	0.013	0.013	0.013	0
2026-05-26	0.013	0.013	0.013	0.013	0.013	0
2026-05-25	0.015	0.015	0.013	0.013	0.013	91,746
2026-05-22	0.015	0.015	0.015	0.015	0.015	0
2026-05-21	0.015	0.015	0.015	0.015	0.015	0
2026-05-20	0.015	0.015	0.015	0.015	0.015	0
2026-05-19	0.015	0.015	0.015	0.015	0.015	0
2026-05-18	0.015	0.015	0.015	0.015	0.015	0
2026-05-15	0.015	0.015	0.015	0.015	0.015	0
2026-05-14	0.015	0.015	0.015	0.015	0.015	0
2026-05-13	0.015	0.015	0.015	0.015	0.015	0
2026-05-12	0.015	0.015	0.015	0.015	0.015	0
2026-05-11	0.015	0.015	0.015	0.015	0.015	0
2026-05-08	0.015	0.015	0.015	0.015	0.015	0
2026-05-07	0.015	0.015	0.015	0.015	0.015	7,500

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.