Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.010	0.010	0.010	0
2025-08-18	0.011	0.012	0.010	0.010	0.010	834,640
2025-08-15	0.012	0.012	0.010	0.012	0.012	715,641
2025-08-14	0.015	0.015	0.013	0.013	0.013	1,634,308
2025-08-13	0.026	0.026	0.014	0.015	0.015	4,318,593
2025-08-12	0.015	0.026	0.015	0.026	0.026	2,579,992
2025-08-11	0.012	0.016	0.012	0.016	0.016	2,914,403
2025-08-08	0.012	0.012	0.012	0.012	0.012	0
2025-08-07	0.012	0.012	0.012	0.012	0.012	173,500
2025-08-06	0.011	0.012	0.011	0.012	0.012	1,863,393
2025-08-05	0.011	0.011	0.011	0.011	0.011	0
2025-08-04	0.011	0.011	0.011	0.011	0.011	0
2025-08-01	0.011	0.011	0.011	0.011	0.011	0
2025-07-31	0.011	0.011	0.011	0.011	0.011	0
2025-07-30	0.011	0.011	0.011	0.011	0.011	0
2025-07-29	0.011	0.011	0.011	0.011	0.011	17,900
2025-07-28	0.011	0.011	0.011	0.011	0.011	0
2025-07-25	0.010	0.011	0.010	0.011	0.011	80,000
2025-07-24	0.009	0.009	0.009	0.009	0.009	0
2025-07-23	0.009	0.009	0.009	0.009	0.009	0
2025-07-22	0.009	0.009	0.009	0.009	0.009	5,658
2025-07-21	0.010	0.011	0.010	0.011	0.011	72,100
2025-07-18	0.010	0.010	0.010	0.010	0.010	105,231
2025-07-17	0.009	0.009	0.009	0.009	0.009	24,773
2025-07-16	0.011	0.011	0.011	0.011	0.011	0
2025-07-15	0.011	0.011	0.011	0.011	0.011	67,900
2025-07-14	0.011	0.011	0.011	0.011	0.011	90,880
2025-07-11	0.011	0.011	0.011	0.011	0.011	90,000
2025-07-10	0.011	0.011	0.011	0.011	0.011	0
2025-07-09	0.011	0.011	0.011	0.011	0.011	0
2025-07-08	0.011	0.011	0.011	0.011	0.011	90,000
2025-07-07	0.010	0.010	0.010	0.010	0.010	0
2025-07-04	0.010	0.010	0.010	0.010	0.010	0
2025-07-03	0.010	0.010	0.010	0.010	0.010	0
2025-07-02	0.010	0.010	0.010	0.010	0.010	0
2025-07-01	0.010	0.010	0.010	0.010	0.010	115
2025-06-30	0.009	0.009	0.009	0.009	0.009	102,743
2025-06-27	0.010	0.010	0.010	0.010	0.010	89,000
2025-06-26	0.008	0.008	0.008	0.008	0.008	62,500
2025-06-25	0.009	0.009	0.009	0.009	0.009	68,200
2025-06-24	0.009	0.009	0.009	0.009	0.009	31,765
2025-06-23	0.010	0.011	0.010	0.011	0.011	70,000
2025-06-20	0.008	0.008	0.008	0.008	0.008	7,852
2025-06-19	0.012	0.012	0.012	0.012	0.012	80,000
2025-06-18	0.012	0.012	0.012	0.012	0.012	0
2025-06-17	0.012	0.012	0.012	0.012	0.012	0
2025-06-16	0.012	0.012	0.012	0.012	0.012	0
2025-06-13	0.012	0.012	0.012	0.012	0.012	0
2025-06-12	0.012	0.012	0.012	0.012	0.012	0
2025-06-11	0.012	0.012	0.012	0.012	0.012	0
2025-06-10	0.012	0.012	0.012	0.012	0.012	97,592
2025-06-06	0.010	0.010	0.010	0.010	0.010	0
2025-06-05	0.010	0.010	0.010	0.010	0.010	100,523
2025-06-04	0.010	0.012	0.009	0.009	0.009	53,972
2025-06-03	0.012	0.012	0.012	0.012	0.012	0
2025-06-02	0.012	0.012	0.012	0.012	0.012	0
2025-05-30	0.012	0.012	0.012	0.012	0.012	0
2025-05-29	0.012	0.012	0.012	0.012	0.012	2,454
2025-05-28	0.012	0.012	0.012	0.012	0.012	0
2025-05-27	0.010	0.012	0.009	0.012	0.012	258,682

← NewerPage 6 of 22 · 1,271 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.