Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.023	0.023	0.020	0.021	0.021	329,042
2025-11-10	0.023	0.023	0.023	0.023	0.023	28,761
2025-11-07	0.022	0.024	0.022	0.023	0.023	369,523
2025-11-06	0.025	0.026	0.020	0.026	0.026	193,052
2025-11-05	0.026	0.026	0.026	0.026	0.026	0
2025-11-04	0.026	0.026	0.026	0.026	0.026	0
2025-11-03	0.026	0.026	0.026	0.026	0.026	0
2025-10-31	0.026	0.026	0.026	0.026	0.026	0
2025-10-30	0.021	0.036	0.020	0.026	0.026	1,506,691
2025-10-29	0.020	0.020	0.020	0.020	0.020	166,500
2025-10-28	0.020	0.020	0.020	0.020	0.020	0
2025-10-27	0.018	0.020	0.018	0.020	0.020	461,098
2025-10-24	0.016	0.016	0.016	0.016	0.016	0
2025-10-23	0.016	0.016	0.016	0.016	0.016	47,472
2025-10-22	0.016	0.016	0.016	0.016	0.016	4,551
2025-10-21	0.018	0.018	0.018	0.018	0.018	0
2025-10-20	0.018	0.018	0.018	0.018	0.018	0
2025-10-17	0.017	0.018	0.017	0.018	0.018	323,902
2025-10-16	0.019	0.019	0.017	0.017	0.017	111,847
2025-10-15	0.019	0.019	0.019	0.019	0.019	736,812
2025-10-14	0.017	0.020	0.017	0.020	0.020	155,899
2025-10-13	0.013	0.015	0.013	0.014	0.014	411,559
2025-10-10	0.013	0.013	0.013	0.013	0.013	3
2025-10-09	0.015	0.015	0.015	0.015	0.015	43,398
2025-10-08	0.013	0.013	0.013	0.013	0.013	207,856
2025-10-07	0.016	0.016	0.013	0.013	0.013	442,144
2025-10-06	0.016	0.017	0.016	0.017	0.017	174,043
2025-10-03	0.017	0.018	0.015	0.015	0.015	160,490
2025-10-02	0.018	0.018	0.015	0.017	0.017	17,233
2025-10-01	0.018	0.018	0.017	0.018	0.018	418,523
2025-09-30	0.018	0.018	0.018	0.018	0.018	0
2025-09-29	0.018	0.018	0.018	0.018	0.018	153,464
2025-09-26	0.016	0.017	0.015	0.017	0.017	554,993
2025-09-25	0.015	0.015	0.014	0.014	0.014	241,358
2025-09-24	0.016	0.016	0.016	0.016	0.016	0
2025-09-23	0.016	0.016	0.016	0.016	0.016	36,542
2025-09-22	0.015	0.015	0.015	0.015	0.015	312,779
2025-09-19	0.013	0.013	0.013	0.013	0.013	0
2025-09-18	0.013	0.013	0.013	0.013	0.013	0
2025-09-17	0.013	0.013	0.013	0.013	0.013	8,432
2025-09-16	0.013	0.013	0.012	0.012	0.012	120,370
2025-09-15	0.013	0.013	0.013	0.013	0.013	2,780
2025-09-12	0.012	0.012	0.012	0.012	0.012	2,000
2025-09-11	0.013	0.013	0.012	0.012	0.012	84,000
2025-09-10	0.013	0.013	0.013	0.013	0.013	0
2025-09-09	0.013	0.013	0.013	0.013	0.013	0
2025-09-08	0.013	0.013	0.013	0.013	0.013	214,000
2025-09-05	0.014	0.014	0.013	0.013	0.013	190,643
2025-09-04	0.016	0.016	0.016	0.016	0.016	0
2025-09-03	0.016	0.016	0.016	0.016	0.016	0
2025-09-02	0.016	0.016	0.016	0.016	0.016	0
2025-09-01	0.015	0.016	0.015	0.016	0.016	913,401
2025-08-29	0.015	0.015	0.015	0.015	0.015	0
2025-08-28	0.015	0.015	0.015	0.015	0.015	0
2025-08-27	0.015	0.016	0.015	0.015	0.015	246,000
2025-08-26	0.014	0.014	0.014	0.014	0.014	100,000
2025-08-25	0.012	0.012	0.012	0.012	0.012	0
2025-08-22	0.015	0.015	0.012	0.012	0.012	14,532
2025-08-21	0.015	0.015	0.014	0.014	0.014	95,667
2025-08-20	0.012	0.016	0.012	0.015	0.015	614,545

← NewerPage 5 of 22 · 1,265 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.