Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.90
-0.03 (-0.34%)
At close: Feb 27, 2026
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.93 | 8.93 | 8.90 | 8.90 | 8.90 | -0.34% | 60,772 |
| Feb 26, 2026 | 8.91 | 8.93 | 8.90 | 8.93 | 8.93 | -0.11% | 9,392 |
| Feb 25, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | -0.11% | 5,592 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.95 | 0.11% | 509 |
| Feb 23, 2026 | 8.93 | 8.94 | 8.90 | 8.94 | 8.94 | 0.45% | 4,405 |
| Feb 20, 2026 | 8.93 | 8.94 | 8.90 | 8.90 | 8.90 | - | 2,698 |
| Feb 19, 2026 | 8.90 | 8.93 | 8.90 | 8.90 | 8.90 | -0.11% | 18,637 |
| Feb 18, 2026 | 8.92 | 8.93 | 8.91 | 8.91 | 8.91 | 0.22% | 6,533 |
| Feb 17, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | -0.11% | 14,849 |
| Feb 16, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 8.90 | 0.11% | 7,076 |
| Feb 13, 2026 | 8.90 | 8.93 | 8.89 | 8.89 | 8.89 | - | 29,459 |
| Feb 12, 2026 | 8.91 | 8.92 | 8.89 | 8.89 | 8.89 | -0.34% | 21,047 |
| Feb 11, 2026 | 8.90 | 8.93 | 8.89 | 8.92 | 8.92 | 0.34% | 11,363 |
| Feb 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | -0.22% | 251 |
| Feb 9, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | 0.22% | 1,407 |
| Feb 6, 2026 | 8.90 | 8.91 | 8.89 | 8.89 | 8.89 | - | 9,145 |
| Feb 5, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.89 | -0.34% | 2,792 |
| Feb 4, 2026 | 8.92 | 8.92 | 8.90 | 8.92 | 8.92 | - | 848 |
| Feb 3, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | - | 33,396 |
| Feb 2, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 0.11% | 50,232 |
| Jan 30, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | 8.87 | - | 11,671 |
| Jan 29, 2026 | 8.91 | 8.93 | 8.91 | 8.91 | 8.87 | -0.11% | 277 |
| Jan 28, 2026 | 8.92 | 8.93 | 8.90 | 8.92 | 8.88 | -0.11% | 15,986 |
| Jan 27, 2026 | 8.92 | 8.93 | 8.92 | 8.93 | 8.89 | 0.22% | 23,414 |
| Jan 23, 2026 | 8.91 | 8.91 | 8.88 | 8.91 | 8.87 | 0.22% | 3,085 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.87 | 8.89 | 8.85 | -0.11% | 7,418 |
| Jan 21, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.86 | -0.22% | 11,176 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | -0.11% | 33,784 |
| Jan 19, 2026 | 8.91 | 8.93 | 8.91 | 8.93 | 8.89 | 0.11% | 18,198 |
| Jan 16, 2026 | 8.91 | 8.92 | 8.89 | 8.92 | 8.88 | 0.34% | 13,684 |
| Jan 15, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.85 | 0.11% | 2,160 |
| Jan 13, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.84 | -0.11% | 17,847 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.85 | - | 5,886 |
| Jan 9, 2026 | 8.89 | 8.89 | 8.86 | 8.89 | 8.85 | 0.45% | 17,960 |
| Jan 8, 2026 | 8.86 | 8.88 | 8.85 | 8.85 | 8.81 | -0.45% | 46 |
| Jan 7, 2026 | 8.91 | 8.92 | 8.89 | 8.89 | 8.81 | -0.22% | 6,274 |
| Jan 6, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.83 | - | 6,477 |
| Jan 5, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.83 | - | 3,764 |
| Jan 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | 0.11% | 563 |
| Dec 31, 2025 | 8.91 | 8.91 | 8.90 | 8.90 | 8.82 | 0.11% | 4,944 |
| Dec 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | -0.11% | 33,702 |
| Dec 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 0.45% | 4,653 |
| Dec 24, 2025 | 8.86 | 8.89 | 8.86 | 8.86 | 8.78 | -0.23% | 4,496 |
| Dec 23, 2025 | 8.88 | 8.89 | 8.87 | 8.88 | 8.80 | -0.11% | 36,367 |
| Dec 22, 2025 | 8.86 | 8.89 | 8.86 | 8.89 | 8.81 | 0.45% | 3,332 |
| Dec 19, 2025 | 8.87 | 8.88 | 8.85 | 8.85 | 8.77 | - | 7,592 |
| Dec 18, 2025 | 8.88 | 8.89 | 8.85 | 8.85 | 8.77 | -0.34% | 87,171 |
| Dec 17, 2025 | 8.85 | 8.88 | 8.85 | 8.88 | 8.80 | 0.11% | 6,634 |
| Dec 16, 2025 | 8.87 | 8.87 | 8.84 | 8.87 | 8.79 | 0.23% | 2,790 |
| Dec 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - | 10,610 |