Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.75
-0.03 (-0.34%)
At close: Mar 27, 2026
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.77 | 8.79 | 8.75 | 8.75 | 8.75 | -0.34% | 2,652 |
| Mar 26, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.78 | 0.57% | 19,600 |
| Mar 25, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | - | 2,801 |
| Mar 24, 2026 | 8.73 | 8.76 | 8.73 | 8.73 | 8.73 | -0.11% | 2,647 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 10,126 |
| Mar 20, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | 0.11% | 9,534 |
| Mar 19, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.34% | 2,949 |
| Mar 18, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | -0.11% | 3,601 |
| Mar 17, 2026 | 8.77 | 8.78 | 8.77 | 8.77 | 8.77 | -0.23% | 572 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.77 | 8.79 | 8.79 | -0.45% | 10,700 |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% | 3 |
| Mar 12, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.79 | -0.45% | 11,439 |
| Mar 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 1,045 |
| Mar 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% | 512 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.79 | 8.79 | 8.79 | -0.23% | 14,470 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | - | 10,772 |
| Mar 5, 2026 | 8.84 | 8.85 | 8.80 | 8.81 | 8.81 | -0.23% | 18,346 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.83 | - | 8,985 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -0.67% | 33,161 |
| Mar 2, 2026 | 8.87 | 8.90 | 8.87 | 8.89 | 8.89 | -0.11% | 31,427 |
| Feb 27, 2026 | 8.93 | 8.93 | 8.90 | 8.90 | 8.86 | -0.34% | 60,772 |
| Feb 26, 2026 | 8.91 | 8.93 | 8.90 | 8.93 | 8.89 | -0.11% | 9,392 |
| Feb 25, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.90 | -0.11% | 5,592 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.91 | 0.11% | 509 |
| Feb 23, 2026 | 8.93 | 8.94 | 8.90 | 8.94 | 8.90 | 0.45% | 4,405 |
| Feb 20, 2026 | 8.93 | 8.94 | 8.90 | 8.90 | 8.86 | - | 2,698 |
| Feb 19, 2026 | 8.90 | 8.93 | 8.90 | 8.90 | 8.86 | -0.11% | 18,637 |
| Feb 18, 2026 | 8.92 | 8.93 | 8.91 | 8.91 | 8.87 | 0.22% | 6,533 |
| Feb 17, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.85 | -0.11% | 14,849 |
| Feb 16, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 8.86 | 0.11% | 7,076 |
| Feb 13, 2026 | 8.90 | 8.93 | 8.89 | 8.89 | 8.85 | - | 29,459 |
| Feb 12, 2026 | 8.91 | 8.92 | 8.89 | 8.89 | 8.85 | -0.34% | 21,047 |
| Feb 11, 2026 | 8.90 | 8.93 | 8.89 | 8.92 | 8.88 | 0.34% | 11,363 |
| Feb 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.85 | -0.22% | 251 |
| Feb 9, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.87 | 0.22% | 1,407 |
| Feb 6, 2026 | 8.90 | 8.91 | 8.89 | 8.89 | 8.85 | - | 9,145 |
| Feb 5, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.85 | -0.34% | 2,792 |
| Feb 4, 2026 | 8.92 | 8.92 | 8.90 | 8.92 | 8.88 | - | 848 |
| Feb 3, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.88 | - | 33,396 |
| Feb 2, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.88 | 0.11% | 50,232 |
| Jan 30, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | 8.83 | - | 11,671 |
| Jan 29, 2026 | 8.91 | 8.93 | 8.91 | 8.91 | 8.83 | -0.11% | 277 |
| Jan 28, 2026 | 8.92 | 8.93 | 8.90 | 8.92 | 8.84 | -0.11% | 15,986 |
| Jan 27, 2026 | 8.92 | 8.93 | 8.92 | 8.93 | 8.85 | 0.22% | 23,414 |
| Jan 23, 2026 | 8.91 | 8.91 | 8.88 | 8.91 | 8.83 | 0.22% | 3,085 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.87 | 8.89 | 8.81 | -0.11% | 7,418 |
| Jan 21, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.82 | -0.22% | 11,176 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | -0.11% | 33,784 |
| Jan 19, 2026 | 8.91 | 8.93 | 8.91 | 8.93 | 8.85 | 0.11% | 18,198 |
| Jan 16, 2026 | 8.91 | 8.92 | 8.89 | 8.92 | 8.84 | 0.34% | 13,684 |