Bentley Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-11-27 | 0.010 | 0.013 | 0.010 | 0.013 | 0.013 | 53,904 |
| 2024-11-26 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 1,625 |
| 2024-11-25 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-11-22 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 200,000 |
| 2024-11-21 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-11-20 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-11-19 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 119,999 |
| 2024-11-18 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,000 |
| 2024-11-15 | 0.011 | 0.017 | 0.009 | 0.017 | 0.017 | 262,594 |
| 2024-11-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-13 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-12 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-06 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 111,912 |
| 2024-11-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-31 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-30 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 93,562 |
| 2024-10-29 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 25,000 |
| 2024-10-28 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-10-25 | 0.012 | 0.015 | 0.012 | 0.015 | 0.015 | 213,759 |
| 2024-10-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-22 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 8,727 |
| 2024-10-21 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-17 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-16 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-15 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-10 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-03 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-02 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 165,000 |
| 2024-09-30 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 51,207 |
| 2024-09-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-26 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-25 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-20 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 8,469 |
| 2024-09-19 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-18 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 38,999 |
| 2024-09-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-09-16 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 45,180 |
| 2024-09-13 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 3,133 |
| 2024-09-12 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-10 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-06 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
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.