Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.79
+0.00 (0.06%)
At close: Jun 1, 2026
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | 0.06% | 1,111 |
| May 29, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.79 | -0.34% | 4,525 |
| May 28, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.81 | 0.23% | 11,149 |
| May 27, 2026 | 8.86 | 8.87 | 8.84 | 8.84 | 8.79 | -0.11% | 14,729 |
| May 26, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.80 | 0.45% | 25,786 |
| May 25, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.77 | -0.34% | 6,083 |
| May 22, 2026 | 8.84 | 8.85 | 8.81 | 8.84 | 8.79 | - | 5,649 |
| May 21, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.79 | 0.45% | 13,351 |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -0.34% | 8,846 |
| May 19, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.79 | -0.11% | 12 |
| May 18, 2026 | 8.84 | 8.85 | 8.84 | 8.84 | 8.79 | 0.45% | 12,714 |
| May 15, 2026 | 8.80 | 8.84 | 8.80 | 8.80 | 8.76 | -0.45% | 6,028 |
| May 14, 2026 | 8.83 | 8.85 | 8.80 | 8.84 | 8.79 | 0.11% | 4,595 |
| May 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | - | 14,187 |
| May 12, 2026 | 8.83 | 8.83 | 8.82 | 8.83 | 8.79 | - | 5,086 |
| May 11, 2026 | 8.85 | 8.85 | 8.83 | 8.83 | 8.79 | 0.23% | 13,191 |
| May 8, 2026 | 8.84 | 8.85 | 8.81 | 8.81 | 8.77 | 0.11% | 913 |
| May 7, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.76 | -0.45% | 5,957 |
| May 6, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.79 | 0.45% | 2,994 |
| May 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -0.23% | 7,094 |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | 0.23% | 9,681 |
| May 1, 2026 | 8.80 | 8.82 | 8.80 | 8.80 | 8.76 | 0.17% | 452 |
| Apr 30, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.74 | -0.45% | 3,599 |
| Apr 29, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.78 | 0.11% | 2,307 |
| Apr 28, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.77 | 0.45% | 1,105 |
| Apr 27, 2026 | 8.85 | 8.85 | 8.82 | 8.82 | 8.73 | - | 21,553 |
| Apr 24, 2026 | 8.86 | 8.87 | 8.82 | 8.82 | 8.73 | -0.34% | 27,818 |
| Apr 23, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.76 | - | 916 |
| Apr 22, 2026 | 8.83 | 8.85 | 8.82 | 8.85 | 8.76 | - | 336 |
| Apr 21, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.76 | 0.11% | 1,625 |
| Apr 20, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.75 | 0.45% | 11,323 |
| Apr 17, 2026 | 8.80 | 8.83 | 8.80 | 8.80 | 8.71 | - | 2,020 |
| Apr 16, 2026 | 8.81 | 8.84 | 8.80 | 8.80 | 8.71 | - | 3,548 |
| Apr 15, 2026 | 8.81 | 8.81 | 8.79 | 8.80 | 8.71 | 0.23% | 7,340 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.69 | - | 5,651 |
| Apr 13, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.69 | 0.34% | 1,143 |
| Apr 10, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.66 | - | 1,465 |
| Apr 9, 2026 | 8.76 | 8.79 | 8.75 | 8.75 | 8.66 | -0.11% | 10,813 |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | 0.57% | 3,441 |
| Apr 7, 2026 | 8.74 | 8.74 | 8.69 | 8.71 | 8.62 | 0.11% | 2,087 |
| Apr 2, 2026 | 8.67 | 8.73 | 8.67 | 8.70 | 8.61 | 0.23% | 8,901 |
| Apr 1, 2026 | 8.71 | 8.72 | 8.68 | 8.68 | 8.59 | 0.12% | 38,052 |
| Mar 31, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.58 | -0.46% | 17,015 |
| Mar 30, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.62 | - | 624 |
| Mar 27, 2026 | 8.77 | 8.79 | 8.75 | 8.75 | 8.62 | -0.34% | 2,652 |
| Mar 26, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.65 | 0.57% | 19,600 |
| Mar 25, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.60 | - | 2,801 |
| Mar 24, 2026 | 8.73 | 8.76 | 8.73 | 8.73 | 8.60 | -0.11% | 2,647 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | -0.68% | 10,126 |
| Mar 20, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.67 | 0.11% | 9,534 |