VanEck Bentham Global Capital Securities Active ETF (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.75
+0.01 (0.11%)
At close: Oct 30, 2026
ASX:GCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.76 | 8.76 | 8.72 | 8.75 | 8.75 | 0.11% | 13,292 |
| Oct 29, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | - | 3,941 |
| Oct 28, 2026 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 0.11% | 5,160 |
| Oct 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% | 732 |
| Oct 26, 2026 | 8.73 | 8.73 | 8.70 | 8.72 | 8.72 | -0.11% | 23,512 |
| Oct 23, 2026 | 8.74 | 8.77 | 8.73 | 8.73 | 8.73 | -0.11% | 9,957 |
| Oct 22, 2026 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | -0.57% | 3,169 |
| Oct 21, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.11% | 11,930 |
| Oct 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | 30,707 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.74 | 8.75 | 8.75 | - | 4,853 |
| Oct 16, 2026 | 8.77 | 8.77 | 8.74 | 8.75 | 8.75 | -0.46% | 2,637 |
| Oct 15, 2026 | 8.79 | 8.79 | 8.75 | 8.79 | 8.79 | 0.11% | 10,853 |
| Oct 14, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | -0.11% | 2,886 |
| Oct 12, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.11% | 6,962 |
| Oct 9, 2026 | 8.77 | 8.78 | 8.75 | 8.78 | 8.78 | 0.11% | 3,782 |
| Oct 8, 2026 | 8.78 | 8.78 | 8.74 | 8.77 | 8.77 | -0.11% | 12,484 |
| Oct 7, 2026 | 8.77 | 8.78 | 8.75 | 8.78 | 8.78 | 0.46% | 7,894 |
| Oct 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 6,864 |
| Oct 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 6,520 |
| Oct 2, 2026 | 8.79 | 8.80 | 8.76 | 8.80 | 8.80 | - | 2,419 |
| Oct 1, 2026 | 8.79 | 8.80 | 8.76 | 8.80 | 8.80 | 0.06% | 13,800 |
| Sep 30, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.80 | 0.34% | 10,233 |
| Sep 29, 2026 | 8.82 | 8.84 | 8.81 | 8.81 | 8.77 | -0.68% | 5,314 |
| Sep 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.82 | -0.11% | 924 |
| Sep 25, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.83 | - | 7,910 |
| Sep 24, 2026 | 8.85 | 8.88 | 8.85 | 8.88 | 8.83 | 0.45% | 8,670 |
| Sep 23, 2026 | 8.85 | 8.88 | 8.84 | 8.84 | 8.80 | -0.45% | 31,502 |
| Sep 22, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.83 | - | 16,670 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.83 | - | 19,519 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.83 | 0.23% | 3,149 |
| Sep 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.81 | - | 3 |
| Sep 16, 2026 | 8.83 | 8.86 | 8.82 | 8.86 | 8.81 | - | 21,756 |
| Sep 15, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.81 | 0.11% | 12,404 |
| Sep 14, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.80 | -0.45% | 8,536 |
| Sep 11, 2026 | 8.89 | 8.89 | 8.88 | 8.89 | 8.84 | - | 4,374 |
| Sep 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | - | 6,750 |
| Sep 9, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.84 | 0.45% | 1,089 |
| Sep 8, 2026 | 8.86 | 8.89 | 8.85 | 8.85 | 8.80 | -0.34% | 10,270 |
| Sep 7, 2026 | 8.84 | 8.88 | 8.84 | 8.88 | 8.83 | 0.45% | 7,503 |
| Sep 4, 2026 | 8.87 | 8.88 | 8.84 | 8.84 | 8.80 | -0.11% | 12,988 |
| Sep 3, 2026 | 8.88 | 8.88 | 8.84 | 8.85 | 8.80 | -0.23% | 8,816 |
| Sep 2, 2026 | 8.86 | 8.88 | 8.86 | 8.87 | 8.82 | 0.23% | 79 |
| Sep 1, 2026 | 8.88 | 8.88 | 8.85 | 8.85 | 8.80 | -0.39% | 4,175 |
| Aug 31, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.84 | 0.56% | 2 |
| Aug 28, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.79 | -0.11% | 9,238 |
| Aug 27, 2026 | 8.89 | 8.92 | 8.88 | 8.89 | 8.80 | -0.34% | 34,422 |
| Aug 26, 2026 | 8.89 | 8.92 | 8.88 | 8.92 | 8.83 | 0.34% | 9,120 |
| Aug 25, 2026 | 8.90 | 8.92 | 8.89 | 8.89 | 8.80 | -0.34% | 94,366 |
| Aug 24, 2026 | 8.89 | 8.92 | 8.88 | 8.92 | 8.83 | 0.45% | 2,222 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.79 | - | 15 |