Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.83
0.00 (0.00%)
At close: May 12, 2026
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | - | 5,086 |
| May 11, 2026 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 0.23% | 13,191 |
| May 8, 2026 | 8.84 | 8.85 | 8.81 | 8.81 | 8.81 | 0.11% | 913 |
| May 7, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.45% | 5,957 |
| May 6, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.45% | 2,994 |
| May 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 7,094 |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | 9,681 |
| May 1, 2026 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | -0.34% | 452 |
| Apr 30, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.79 | -0.45% | 3,599 |
| Apr 29, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.82 | 0.11% | 2,307 |
| Apr 28, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.81 | 0.45% | 1,105 |
| Apr 27, 2026 | 8.85 | 8.85 | 8.82 | 8.82 | 8.78 | - | 21,553 |
| Apr 24, 2026 | 8.86 | 8.87 | 8.82 | 8.82 | 8.78 | -0.34% | 27,818 |
| Apr 23, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.80 | - | 916 |
| Apr 22, 2026 | 8.83 | 8.85 | 8.82 | 8.85 | 8.80 | - | 336 |
| Apr 21, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.80 | 0.11% | 1,625 |
| Apr 20, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.79 | 0.45% | 11,323 |
| Apr 17, 2026 | 8.80 | 8.83 | 8.80 | 8.80 | 8.76 | - | 2,020 |
| Apr 16, 2026 | 8.81 | 8.84 | 8.80 | 8.80 | 8.76 | - | 3,548 |
| Apr 15, 2026 | 8.81 | 8.81 | 8.79 | 8.80 | 8.76 | 0.23% | 7,340 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.74 | - | 5,651 |
| Apr 13, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.74 | 0.34% | 1,143 |
| Apr 10, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.71 | - | 1,465 |
| Apr 9, 2026 | 8.76 | 8.79 | 8.75 | 8.75 | 8.71 | -0.11% | 10,813 |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | 0.57% | 3,441 |
| Apr 7, 2026 | 8.74 | 8.74 | 8.69 | 8.71 | 8.67 | 0.11% | 2,087 |
| Apr 2, 2026 | 8.67 | 8.73 | 8.67 | 8.70 | 8.66 | 0.23% | 8,901 |
| Apr 1, 2026 | 8.71 | 8.72 | 8.68 | 8.68 | 8.64 | -0.34% | 38,052 |
| Mar 31, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.63 | -0.46% | 17,015 |
| Mar 30, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.67 | - | 624 |
| Mar 27, 2026 | 8.77 | 8.79 | 8.75 | 8.75 | 8.67 | -0.34% | 2,652 |
| Mar 26, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.70 | 0.57% | 19,600 |
| Mar 25, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.65 | - | 2,801 |
| Mar 24, 2026 | 8.73 | 8.76 | 8.73 | 8.73 | 8.65 | -0.11% | 2,647 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.66 | -0.68% | 10,126 |
| Mar 20, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.71 | 0.11% | 9,534 |
| Mar 19, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.71 | 0.34% | 2,949 |
| Mar 18, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.68 | -0.11% | 3,601 |
| Mar 17, 2026 | 8.77 | 8.78 | 8.77 | 8.77 | 8.69 | -0.23% | 572 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.77 | 8.79 | 8.71 | -0.45% | 10,700 |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.74 | 0.46% | 3 |
| Mar 12, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.71 | -0.45% | 11,439 |
| Mar 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.74 | - | 1,045 |
| Mar 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.74 | 0.46% | 512 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.79 | 8.79 | 8.71 | -0.23% | 14,470 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.72 | - | 10,772 |
| Mar 5, 2026 | 8.84 | 8.85 | 8.80 | 8.81 | 8.72 | -0.23% | 18,346 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.74 | - | 8,985 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.74 | -0.67% | 33,161 |
| Mar 2, 2026 | 8.87 | 8.90 | 8.87 | 8.89 | 8.80 | -0.11% | 31,427 |