ASX - Delayed Quote AUD

Bentley Capital Limited (BEL.AX)

0.0160

0.0000

(0.00%)

At close: January 20 at 2:59:14 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 28, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 24, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 23, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 22, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 21, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 20, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,443
Jan 17, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 16, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 15, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 14, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 13, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	540
Jan 10, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 9, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 8, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 6, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 2, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
Dec 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	44,563
Dec 27, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	241,998
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	602,010
Dec 20, 2024	0.0110	0.0150	0.0110	0.0140	0.0140	620,639
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,526
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,181
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	38,088
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	11,912
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,786
Dec 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 27, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	53,904
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,625
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 22, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	200,000
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	119,999
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Nov 15, 2024	0.0110	0.0170	0.0090	0.0170	0.0170	262,594
Nov 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	111,912
Nov 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 30, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	93,562
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	213,759
Oct 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,727
Oct 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	165,000
Sep 30, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	51,207
Sep 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,469
Sep 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	38,999
Sep 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 16, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	45,180
Sep 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,133
Sep 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	12,188
Sep 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	68,106
Aug 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	31,894
Aug 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5
Aug 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	135,000
Aug 27, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	365,923
Aug 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	4,470
Aug 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 21, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	30,714
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	93
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	211,495
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,397
Aug 12, 2024	0.0170	0.0170	0.0130	0.0130	0.0130	238,856
Aug 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	96,241
Aug 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	118,905
Aug 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 29, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	414,031
Jul 26, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	193,165
Jul 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 22, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	99,886
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	200,000
Jul 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,531
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
Jul 1, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	108,211
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,001
Jun 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	132,412
Jun 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	77,193
Jun 25, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	171,000
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,224
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,290
Jun 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,301
Jun 14, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	120,989
Jun 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
Jun 12, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	10,480
Jun 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 5, 2024	0.0250	0.0300	0.0250	0.0290	0.0290	117,600
Jun 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	127,256
May 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 24, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	118,871
May 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	257
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

AVC.AX Auctus Investment Group Limited

0.5200

0.00%

BHD.AX Benjamin Hornigold Limited

0.2050

0.00%

CIW.AX Clime Investment Management Limited

0.3750

+1.35%

CIN.AX Carlton Investments Ltd.

30.90

+0.16%

ECP.AX ECP Emerging Growth Limited

1.4200

0.00%

CAF.AX Centrepoint Alliance Limited

0.3150

0.00%

AYI.AX A1 Investments & Resources Ltd

0.0010

0.00%

CD2.AX CD Private Equity Fund II

0.8500

-9.57%

CD1.AX CD Private Equity Fund I

0.6000

-4.00%

CAM.AX Clime Capital Limited

0.7750

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bentley Capital Limited (BEL.AX)

Related Tickers