Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.011	0.011	0.011	0.011	0.011	0
2024-09-04	0.011	0.011	0.011	0.011	0.011	12,188
2024-09-03	0.012	0.012	0.012	0.012	0.012	0
2024-09-02	0.012	0.012	0.012	0.012	0.012	68,106
2024-08-30	0.013	0.013	0.013	0.013	0.013	31,894
2024-08-29	0.013	0.013	0.013	0.013	0.013	5
2024-08-28	0.013	0.013	0.013	0.013	0.013	135,000
2024-08-27	0.015	0.015	0.013	0.013	0.013	365,923
2024-08-26	0.014	0.014	0.014	0.014	0.014	4,470
2024-08-23	0.014	0.014	0.014	0.014	0.014	0
2024-08-22	0.014	0.014	0.014	0.014	0.014	0
2024-08-21	0.013	0.015	0.013	0.014	0.014	30,714
2024-08-20	0.015	0.015	0.015	0.015	0.015	93
2024-08-19	0.015	0.015	0.015	0.015	0.015	0
2024-08-16	0.015	0.015	0.015	0.015	0.015	0
2024-08-15	0.015	0.015	0.015	0.015	0.015	211,495
2024-08-14	0.015	0.015	0.015	0.015	0.015	0
2024-08-13	0.015	0.015	0.015	0.015	0.015	2,397
2024-08-12	0.017	0.017	0.013	0.013	0.013	238,856
2024-08-09	0.017	0.017	0.017	0.017	0.017	0
2024-08-08	0.017	0.017	0.017	0.017	0.017	0
2024-08-07	0.017	0.017	0.017	0.017	0.017	0
2024-08-06	0.017	0.017	0.017	0.017	0.017	0
2024-08-05	0.017	0.017	0.017	0.017	0.017	96,241
2024-08-02	0.017	0.017	0.017	0.017	0.017	118,905
2024-08-01	0.017	0.017	0.017	0.017	0.017	0
2024-07-31	0.017	0.017	0.017	0.017	0.017	0
2024-07-30	0.017	0.017	0.017	0.017	0.017	0
2024-07-29	0.016	0.017	0.016	0.017	0.017	414,031
2024-07-26	0.013	0.014	0.013	0.014	0.014	193,165
2024-07-25	0.012	0.012	0.012	0.012	0.012	0
2024-07-24	0.012	0.012	0.012	0.012	0.012	0
2024-07-23	0.012	0.012	0.012	0.012	0.012	0
2024-07-22	0.015	0.015	0.012	0.012	0.012	99,886
2024-07-19	0.015	0.015	0.015	0.015	0.015	0
2024-07-18	0.015	0.015	0.015	0.015	0.015	0
2024-07-17	0.015	0.015	0.015	0.015	0.015	0
2024-07-16	0.015	0.015	0.015	0.015	0.015	0
2024-07-15	0.017	0.017	0.015	0.015	0.015	200,000
2024-07-12	0.016	0.016	0.016	0.016	0.016	0
2024-07-11	0.016	0.016	0.016	0.016	0.016	0
2024-07-10	0.016	0.016	0.016	0.016	0.016	0
2024-07-09	0.016	0.016	0.016	0.016	0.016	0
2024-07-08	0.016	0.016	0.016	0.016	0.016	0
2024-07-05	0.016	0.016	0.016	0.016	0.016	0
2024-07-04	0.016	0.016	0.016	0.016	0.016	5,531
2024-07-03	0.016	0.016	0.016	0.016	0.016	0
2024-07-02	0.016	0.016	0.016	0.016	0.016	10,000
2024-07-01	0.017	0.017	0.016	0.016	0.016	108,211
2024-06-28	0.017	0.017	0.017	0.017	0.017	40,001
2024-06-27	0.018	0.018	0.018	0.018	0.018	132,412
2024-06-26	0.017	0.017	0.017	0.017	0.017	77,193
2024-06-25	0.020	0.020	0.017	0.017	0.017	171,000
2024-06-24	0.020	0.020	0.020	0.020	0.020	5,224
2024-06-21	0.020	0.020	0.020	0.020	0.020	26,290
2024-06-20	0.024	0.024	0.024	0.024	0.024	0
2024-06-19	0.024	0.024	0.024	0.024	0.024	0
2024-06-18	0.024	0.024	0.024	0.024	0.024	0
2024-06-17	0.024	0.024	0.024	0.024	0.024	21,301
2024-06-14	0.022	0.022	0.020	0.020	0.020	120,989

← NewerPage 10 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.