Bentley Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.013	0.013	0.013	0.013	0.013	0
2025-05-23	0.013	0.013	0.013	0.013	0.013	0
2025-05-22	0.013	0.013	0.013	0.013	0.013	0
2025-05-21	0.013	0.013	0.013	0.013	0.013	0
2025-05-20	0.013	0.013	0.013	0.013	0.013	0
2025-05-19	0.013	0.013	0.013	0.013	0.013	0
2025-05-16	0.012	0.013	0.012	0.013	0.013	102,931
2025-05-15	0.011	0.012	0.011	0.012	0.012	112,000
2025-05-14	0.011	0.012	0.011	0.012	0.012	112,345
2025-05-13	0.011	0.011	0.011	0.011	0.011	0
2025-05-12	0.010	0.011	0.010	0.011	0.011	285,826
2025-05-09	0.009	0.009	0.009	0.009	0.009	0
2025-05-08	0.009	0.009	0.009	0.009	0.009	0
2025-05-07	0.009	0.009	0.009	0.009	0.009	0
2025-05-06	0.009	0.009	0.009	0.009	0.009	0
2025-05-05	0.009	0.009	0.009	0.009	0.009	0
2025-05-02	0.009	0.009	0.009	0.009	0.009	75,964
2025-05-01	0.008	0.008	0.008	0.008	0.008	0
2025-04-30	0.008	0.008	0.008	0.008	0.008	0
2025-04-29	0.008	0.008	0.008	0.008	0.008	0
2025-04-28	0.008	0.008	0.008	0.008	0.008	1
2025-04-24	0.008	0.008	0.008	0.008	0.008	0
2025-04-23	0.008	0.008	0.008	0.008	0.008	7,267
2025-04-22	0.008	0.008	0.008	0.008	0.008	0
2025-04-17	0.008	0.008	0.008	0.008	0.008	0
2025-04-16	0.008	0.008	0.008	0.008	0.008	0
2025-04-15	0.008	0.008	0.008	0.008	0.008	0
2025-04-14	0.008	0.008	0.008	0.008	0.008	0
2025-04-11	0.008	0.008	0.008	0.008	0.008	0
2025-04-10	0.008	0.008	0.008	0.008	0.008	0
2025-04-09	0.008	0.008	0.008	0.008	0.008	0
2025-04-08	0.010	0.010	0.008	0.008	0.008	105,558
2025-04-07	0.010	0.010	0.010	0.010	0.010	0
2025-04-04	0.010	0.010	0.010	0.010	0.010	0
2025-04-03	0.010	0.010	0.010	0.010	0.010	0
2025-04-02	0.010	0.010	0.010	0.010	0.010	0
2025-04-01	0.010	0.010	0.010	0.010	0.010	0
2025-03-31	0.010	0.010	0.010	0.010	0.010	0
2025-03-28	0.010	0.010	0.010	0.010	0.010	4,900
2025-03-27	0.010	0.010	0.010	0.010	0.010	0
2025-03-26	0.010	0.010	0.010	0.010	0.010	0
2025-03-25	0.010	0.010	0.010	0.010	0.010	0
2025-03-24	0.010	0.010	0.010	0.010	0.010	0
2025-03-21	0.010	0.010	0.010	0.010	0.010	0
2025-03-20	0.010	0.010	0.009	0.010	0.010	16,465
2025-03-19	0.010	0.010	0.010	0.010	0.010	0
2025-03-18	0.010	0.010	0.010	0.010	0.010	0
2025-03-17	0.010	0.010	0.010	0.010	0.010	0
2025-03-14	0.010	0.010	0.010	0.010	0.010	78,547
2025-03-13	0.010	0.010	0.010	0.010	0.010	0
2025-03-12	0.010	0.010	0.010	0.010	0.010	0
2025-03-11	0.010	0.010	0.010	0.010	0.010	0
2025-03-10	0.010	0.010	0.010	0.010	0.010	23,000
2025-03-07	0.010	0.010	0.010	0.010	0.010	0
2025-03-06	0.010	0.010	0.010	0.010	0.010	0
2025-03-05	0.010	0.010	0.010	0.010	0.010	0
2025-03-04	0.010	0.010	0.010	0.010	0.010	0
2025-03-03	0.010	0.010	0.010	0.010	0.010	0
2025-02-28	0.010	0.010	0.010	0.010	0.010	203,971
2025-02-27	0.010	0.010	0.010	0.010	0.010	4

← NewerPage 7 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.