Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.85
-0.03 (-0.34%)
Last updated: Sep 23, 2026, 12:05 PM AEST
ASX:GCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.85 | 8.88 | 8.84 | 8.88 | - | - | 20,192 |
| Sep 22, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | - | 16,670 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 19,519 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | 0.23% | 3,149 |
| Sep 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 3 |
| Sep 16, 2026 | 8.83 | 8.86 | 8.82 | 8.86 | 8.86 | - | 21,756 |
| Sep 15, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | 0.11% | 12,404 |
| Sep 14, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.45% | 8,536 |
| Sep 11, 2026 | 8.89 | 8.89 | 8.88 | 8.89 | 8.89 | - | 4,374 |
| Sep 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 6,750 |
| Sep 9, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | 0.45% | 1,089 |
| Sep 8, 2026 | 8.86 | 8.89 | 8.85 | 8.85 | 8.85 | -0.34% | 10,270 |
| Sep 7, 2026 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | 0.45% | 7,503 |
| Sep 4, 2026 | 8.87 | 8.88 | 8.84 | 8.84 | 8.84 | -0.11% | 12,988 |
| Sep 3, 2026 | 8.88 | 8.88 | 8.84 | 8.85 | 8.85 | -0.23% | 8,816 |
| Sep 2, 2026 | 8.86 | 8.88 | 8.86 | 8.87 | 8.87 | 0.23% | 79 |
| Sep 1, 2026 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | -0.39% | 4,175 |
| Aug 31, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | 0.56% | 2 |
| Aug 28, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.84 | -0.11% | 9,238 |
| Aug 27, 2026 | 8.89 | 8.92 | 8.88 | 8.89 | 8.85 | -0.34% | 34,422 |
| Aug 26, 2026 | 8.89 | 8.92 | 8.88 | 8.92 | 8.88 | 0.34% | 9,120 |
| Aug 25, 2026 | 8.90 | 8.92 | 8.89 | 8.89 | 8.85 | -0.34% | 94,366 |
| Aug 24, 2026 | 8.89 | 8.92 | 8.88 | 8.92 | 8.88 | 0.45% | 2,222 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.84 | - | 15 |
| Aug 20, 2026 | 8.87 | 8.91 | 8.87 | 8.88 | 8.84 | -0.34% | 9,589 |
| Aug 19, 2026 | 8.93 | 8.93 | 8.88 | 8.91 | 8.87 | - | 2,774 |
| Aug 18, 2026 | 8.91 | 8.91 | 8.89 | 8.91 | 8.87 | - | 9,202 |
| Aug 17, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | 0.11% | 5,611 |
| Aug 14, 2026 | 8.87 | 8.90 | 8.87 | 8.90 | 8.86 | 0.23% | 72 |
| Aug 13, 2026 | 8.89 | 8.90 | 8.88 | 8.88 | 8.84 | -0.22% | 28,081 |
| Aug 12, 2026 | 8.90 | 8.90 | 8.88 | 8.90 | 8.86 | - | 7,847 |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | - | 1,331 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.86 | - | 69,640 |
| Aug 7, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | 8.86 | 0.45% | 13,002 |
| Aug 6, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.82 | -0.34% | 6,683 |
| Aug 5, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.85 | 0.11% | 11,971 |
| Aug 4, 2026 | 8.88 | 8.88 | 8.87 | 8.88 | 8.84 | 0.34% | 19,302 |
| Aug 3, 2026 | 8.88 | 8.88 | 8.85 | 8.85 | 8.81 | 0.28% | 8,442 |
| Jul 31, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.78 | -0.34% | 11,626 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.87 | 8.90 | 8.81 | 0.34% | 18,704 |
| Jul 29, 2026 | 8.86 | 8.89 | 8.86 | 8.87 | 8.78 | -0.34% | 1,128 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.87 | 8.90 | 8.81 | - | 6,939 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | 8.81 | -0.22% | 9,000 |
| Jul 24, 2026 | 8.91 | 8.92 | 8.88 | 8.92 | 8.83 | 0.11% | 10,562 |
| Jul 23, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.82 | 0.11% | 2,288 |
| Jul 22, 2026 | 8.88 | 8.92 | 8.88 | 8.90 | 8.81 | -0.11% | 6,725 |
| Jul 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.82 | - | 8,968 |
| Jul 20, 2026 | 8.91 | 8.91 | 8.87 | 8.91 | 8.82 | 0.11% | 6,327 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.88 | 8.90 | 8.81 | - | 7,014 |
| Jul 16, 2026 | 8.87 | 8.90 | 8.87 | 8.90 | 8.81 | 0.34% | 6,087 |