Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.015	0.015	0.015	0.015	0.015	0
2026-05-04	0.015	0.015	0.015	0.015	0.015	0
2026-05-01	0.015	0.015	0.015	0.015	0.015	0
2026-04-30	0.016	0.016	0.015	0.015	0.015	46,875
2026-04-29	0.016	0.016	0.016	0.016	0.016	0
2026-04-28	0.016	0.016	0.016	0.016	0.016	0
2026-04-27	0.016	0.016	0.016	0.016	0.016	0
2026-04-24	0.016	0.016	0.016	0.016	0.016	0
2026-04-23	0.016	0.016	0.016	0.016	0.016	0
2026-04-22	0.016	0.016	0.016	0.016	0.016	70
2026-04-21	0.015	0.015	0.015	0.015	0.015	0
2026-04-20	0.015	0.015	0.015	0.015	0.015	0
2026-04-17	0.015	0.015	0.015	0.015	0.015	0
2026-04-16	0.015	0.015	0.015	0.015	0.015	0
2026-04-15	0.015	0.015	0.015	0.015	0.015	0
2026-04-14	0.016	0.016	0.015	0.015	0.015	3,904
2026-04-13	0.016	0.016	0.016	0.016	0.016	0
2026-04-10	0.016	0.016	0.016	0.016	0.016	0
2026-04-09	0.016	0.016	0.016	0.016	0.016	7,500
2026-04-08	0.015	0.015	0.015	0.015	0.015	0
2026-04-07	0.015	0.015	0.015	0.015	0.015	0
2026-04-02	0.015	0.015	0.015	0.015	0.015	0
2026-04-01	0.015	0.015	0.015	0.015	0.015	0
2026-03-31	0.015	0.015	0.015	0.015	0.015	0
2026-03-30	0.015	0.015	0.015	0.015	0.015	0
2026-03-27	0.015	0.015	0.015	0.015	0.015	0
2026-03-26	0.015	0.015	0.015	0.015	0.015	33,366
2026-03-25	0.015	0.015	0.015	0.015	0.015	0
2026-03-24	0.015	0.015	0.015	0.015	0.015	0
2026-03-23	0.015	0.015	0.015	0.015	0.015	138,889
2026-03-20	0.016	0.016	0.016	0.016	0.016	0
2026-03-19	0.020	0.020	0.016	0.016	0.016	131,858
2026-03-18	0.023	0.023	0.023	0.023	0.023	0
2026-03-17	0.023	0.023	0.023	0.023	0.023	61,475
2026-03-16	0.019	0.022	0.019	0.022	0.022	391,355
2026-03-13	0.016	0.016	0.016	0.016	0.016	0
2026-03-12	0.017	0.017	0.016	0.016	0.016	38,888
2026-03-11	0.017	0.017	0.017	0.017	0.017	250,000
2026-03-10	0.019	0.019	0.019	0.019	0.019	0
2026-03-09	0.019	0.019	0.019	0.019	0.019	0
2026-03-06	0.019	0.019	0.019	0.019	0.019	51,425
2026-03-05	0.018	0.018	0.018	0.018	0.018	0
2026-03-04	0.018	0.018	0.018	0.018	0.018	77,771
2026-03-03	0.018	0.020	0.018	0.020	0.020	878
2026-03-02	0.020	0.020	0.020	0.020	0.020	60,575
2026-02-27	0.021	0.021	0.021	0.021	0.021	12
2026-02-26	0.021	0.021	0.021	0.021	0.021	0
2026-02-25	0.021	0.021	0.021	0.021	0.021	0
2026-02-24	0.021	0.021	0.021	0.021	0.021	0
2026-02-23	0.021	0.021	0.021	0.021	0.021	61,843
2026-02-20	0.021	0.021	0.020	0.020	0.020	20,053
2026-02-19	0.021	0.021	0.021	0.021	0.021	138,161
2026-02-18	0.020	0.020	0.020	0.020	0.020	44,443
2026-02-17	0.022	0.022	0.022	0.022	0.022	0
2026-02-16	0.022	0.022	0.022	0.022	0.022	0
2026-02-13	0.023	0.023	0.022	0.022	0.022	225,011
2026-02-12	0.023	0.023	0.023	0.023	0.023	0
2026-02-11	0.023	0.023	0.023	0.023	0.023	5,111
2026-02-10	0.023	0.023	0.023	0.023	0.023	0
2026-02-09	0.023	0.023	0.023	0.023	0.023	0

← NewerPage 3 of 5 · 255 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.