Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.84
-0.01 (-0.11%)
Last updated: Dec 4, 2025, 10:57 AM AEST
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.86 | 8.86 | 8.83 | 8.83 | 8.83 | -0.11% | 38 |
| Dec 4, 2025 | 8.85 | 8.85 | 8.83 | 8.84 | 8.84 | -0.11% | 2,780 |
| Dec 3, 2025 | 8.84 | 8.85 | 8.82 | 8.85 | 8.85 | - | 15,732 |
| Dec 2, 2025 | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | 0.23% | 16,617 |
| Dec 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% | 2,301 |
| Nov 28, 2025 | 8.88 | 8.89 | 8.88 | 8.89 | 8.85 | 0.45% | 12 |
| Nov 27, 2025 | 8.87 | 8.88 | 8.85 | 8.85 | 8.81 | -0.34% | 1,161 |
| Nov 26, 2025 | 8.88 | 8.88 | 8.86 | 8.88 | 8.84 | 0.11% | 2,718 |
| Nov 25, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.83 | 0.11% | 9 |
| Nov 24, 2025 | 8.87 | 8.88 | 8.84 | 8.86 | 8.82 | -0.11% | 9,431 |
| Nov 21, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.83 | 0.23% | 10,607 |
| Nov 20, 2025 | 8.85 | 8.86 | 8.84 | 8.85 | 8.81 | - | 5,628 |
| Nov 19, 2025 | 8.85 | 8.87 | 8.84 | 8.85 | 8.81 | -0.34% | 12,551 |
| Nov 18, 2025 | 8.86 | 8.88 | 8.86 | 8.88 | 8.84 | - | 18,746 |
| Nov 17, 2025 | 8.87 | 8.88 | 8.87 | 8.88 | 8.84 | - | 13,553 |
| Nov 14, 2025 | 8.88 | 8.88 | 8.86 | 8.88 | 8.84 | 0.23% | 12,382 |
| Nov 13, 2025 | 8.86 | 8.87 | 8.85 | 8.86 | 8.82 | - | 7,023 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.85 | 8.86 | 8.82 | 0.34% | 6,149 |
| Nov 11, 2025 | 8.84 | 8.86 | 8.83 | 8.83 | 8.79 | -0.11% | 3,361 |
| Nov 10, 2025 | 8.87 | 8.87 | 8.84 | 8.84 | 8.80 | -0.11% | 2,495 |
| Nov 7, 2025 | 8.88 | 8.89 | 8.85 | 8.85 | 8.81 | -0.34% | 6,887 |
| Nov 6, 2025 | 8.88 | 8.88 | 8.85 | 8.88 | 8.84 | -0.11% | 20,991 |
| Nov 5, 2025 | 8.88 | 8.89 | 8.88 | 8.89 | 8.85 | 0.34% | 24,189 |
| Nov 4, 2025 | 8.89 | 8.89 | 8.86 | 8.86 | 8.82 | - | 855 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.86 | 8.86 | 8.82 | -1.01% | 37,322 |
| Oct 31, 2025 | 8.93 | 8.95 | 8.90 | 8.95 | 8.87 | 0.34% | 1,866 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.90 | 8.92 | 8.84 | -0.11% | 11,765 |
| Oct 29, 2025 | 8.91 | 8.93 | 8.91 | 8.93 | 8.85 | 0.11% | 8,992 |
| Oct 28, 2025 | 8.92 | 8.92 | 8.89 | 8.92 | 8.84 | - | 12,724 |
| Oct 27, 2025 | 8.90 | 8.92 | 8.88 | 8.92 | 8.84 | 0.34% | 14,079 |
| Oct 24, 2025 | 8.89 | 8.93 | 8.89 | 8.89 | 8.81 | -0.22% | 6,355 |
| Oct 23, 2025 | 8.93 | 8.93 | 8.89 | 8.91 | 8.83 | -0.22% | 10,820 |
| Oct 22, 2025 | 8.93 | 8.93 | 8.91 | 8.93 | 8.85 | 0.11% | 8,718 |
| Oct 21, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.84 | -0.11% | 20,131 |
| Oct 20, 2025 | 8.92 | 8.94 | 8.92 | 8.93 | 8.85 | 0.45% | 26,790 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.87 | 8.89 | 8.81 | - | 5,306 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.89 | 8.89 | 8.81 | 0.11% | 3,514 |
| Oct 15, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.80 | -0.22% | 47,343 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.82 | 0.23% | 2,301 |
| Oct 13, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.80 | -0.45% | 15,067 |
| Oct 10, 2025 | 8.90 | 8.92 | 8.88 | 8.92 | 8.84 | 0.34% | 10,279 |
| Oct 9, 2025 | 8.88 | 8.89 | 8.86 | 8.89 | 8.81 | 0.34% | 5,623 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | - | 8,500 |
| Oct 7, 2025 | 8.90 | 8.91 | 8.86 | 8.86 | 8.78 | -0.23% | 59,002 |
| Oct 6, 2025 | 8.86 | 8.90 | 8.86 | 8.88 | 8.80 | 0.11% | 13,080 |
| Oct 3, 2025 | 8.85 | 8.87 | 8.85 | 8.87 | 8.79 | -0.11% | 2,363 |
| Oct 2, 2025 | 8.87 | 8.88 | 8.85 | 8.88 | 8.80 | - | 5,520 |
| Oct 1, 2025 | 8.89 | 8.89 | 8.85 | 8.88 | 8.80 | -0.11% | 7,553 |
| Sep 30, 2025 | 8.90 | 8.93 | 8.89 | 8.89 | 8.77 | -0.56% | 3,500 |
| Sep 29, 2025 | 8.90 | 8.94 | 8.89 | 8.94 | 8.82 | 0.56% | 16,531 |