Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.023	0.023	0.023	0.023	0.023	0
2026-02-06	0.023	0.023	0.023	0.023	0.023	0
2026-02-05	0.023	0.023	0.023	0.023	0.023	2,400
2026-02-04	0.023	0.023	0.023	0.023	0.023	0
2026-02-03	0.023	0.023	0.023	0.023	0.023	0
2026-02-02	0.023	0.023	0.023	0.023	0.023	0
2026-01-30	0.023	0.023	0.023	0.023	0.023	0
2026-01-29	0.023	0.023	0.022	0.023	0.023	306,695
2026-01-28	0.020	0.022	0.020	0.022	0.022	121,475
2026-01-27	0.019	0.019	0.018	0.018	0.018	101,279
2026-01-23	0.020	0.020	0.020	0.020	0.020	0
2026-01-22	0.020	0.020	0.020	0.020	0.020	13
2026-01-21	0.020	0.020	0.020	0.020	0.020	0
2026-01-20	0.020	0.020	0.020	0.020	0.020	60,000
2026-01-19	0.019	0.020	0.019	0.020	0.020	280,000
2026-01-16	0.020	0.020	0.020	0.020	0.020	0
2026-01-15	0.020	0.020	0.020	0.020	0.020	0
2026-01-14	0.020	0.020	0.020	0.020	0.020	2,454
2026-01-13	0.020	0.020	0.020	0.020	0.020	69,739
2026-01-12	0.021	0.021	0.021	0.021	0.021	3,973
2026-01-09	0.022	0.022	0.022	0.022	0.022	0
2026-01-08	0.022	0.022	0.022	0.022	0.022	0
2026-01-07	0.022	0.022	0.022	0.022	0.022	0
2026-01-06	0.022	0.022	0.022	0.022	0.022	1,012
2026-01-05	0.022	0.022	0.022	0.022	0.022	0
2026-01-02	0.022	0.022	0.022	0.022	0.022	0
2025-12-31	0.022	0.022	0.022	0.022	0.022	144,000
2025-12-30	0.020	0.020	0.020	0.020	0.020	0
2025-12-29	0.020	0.020	0.020	0.020	0.020	0
2025-12-24	0.020	0.020	0.020	0.020	0.020	0
2025-12-23	0.020	0.020	0.020	0.020	0.020	0
2025-12-22	0.020	0.020	0.020	0.020	0.020	0
2025-12-19	0.020	0.020	0.020	0.020	0.020	0
2025-12-18	0.020	0.020	0.020	0.020	0.020	70,000
2025-12-17	0.019	0.019	0.019	0.019	0.019	0
2025-12-16	0.019	0.019	0.019	0.019	0.019	0
2025-12-15	0.019	0.019	0.019	0.019	0.019	0
2025-12-12	0.019	0.019	0.019	0.019	0.019	0
2025-12-11	0.019	0.019	0.019	0.019	0.019	0
2025-12-10	0.019	0.019	0.019	0.019	0.019	0
2025-12-09	0.019	0.019	0.019	0.019	0.019	100,000
2025-12-08	0.020	0.020	0.020	0.020	0.020	4,279
2025-12-05	0.019	0.022	0.019	0.020	0.020	850,007
2025-12-04	0.020	0.020	0.017	0.017	0.017	269,000
2025-12-03	0.020	0.020	0.020	0.020	0.020	192,500
2025-12-02	0.019	0.019	0.019	0.019	0.019	0
2025-12-01	0.019	0.019	0.019	0.019	0.019	0
2025-11-28	0.019	0.019	0.019	0.019	0.019	154,000
2025-11-27	0.018	0.018	0.017	0.017	0.017	203,970
2025-11-26	0.018	0.018	0.018	0.018	0.018	0
2025-11-25	0.018	0.018	0.018	0.018	0.018	100,000
2025-11-24	0.019	0.019	0.019	0.019	0.019	20,000
2025-11-21	0.019	0.019	0.019	0.019	0.019	15,789
2025-11-20	0.017	0.017	0.017	0.017	0.017	0
2025-11-19	0.017	0.017	0.017	0.017	0.017	97,500
2025-11-18	0.016	0.017	0.016	0.017	0.017	405,781
2025-11-17	0.019	0.019	0.016	0.016	0.016	169,287
2025-11-14	0.020	0.020	0.020	0.020	0.020	0
2025-11-13	0.020	0.020	0.020	0.020	0.020	3,000
2025-11-12	0.020	0.020	0.020	0.020	0.020	105,000

← NewerPage 4 of 5 · 256 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.