Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.85
-0.08 (-0.90%)
Last updated: Sep 1, 2026, 2:13 PM AEST
ASX:GCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | - | -0.06% | 1,100 |
| 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 |
| Jul 15, 2026 | 8.89 | 8.90 | 8.87 | 8.87 | 8.78 | -0.45% | 11,561 |
| Jul 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.82 | 0.11% | 1,571 |
| Jul 13, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.81 | 0.45% | 599 |
| Jul 10, 2026 | 8.89 | 8.90 | 8.86 | 8.86 | 8.77 | - | 344 |
| Jul 9, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.77 | -0.34% | 1,166 |
| Jul 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.80 | 0.23% | 7,046 |
| Jul 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | 0.11% | 10,230 |
| Jul 6, 2026 | 8.83 | 8.86 | 8.83 | 8.86 | 8.77 | 0.45% | 937 |
| Jul 3, 2026 | 8.83 | 8.85 | 8.82 | 8.82 | 8.73 | 0.34% | 24,436 |
| Jul 2, 2026 | 8.84 | 8.84 | 8.79 | 8.79 | 8.70 | -0.68% | 2,822 |
| Jul 1, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.76 | 0.63% | 9,345 |
| Jun 30, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.71 | -0.34% | 7,765 |
| Jun 29, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | 0.34% | 5,470 |
| Jun 26, 2026 | 8.87 | 8.87 | 8.84 | 8.84 | 8.71 | 0.11% | 5,973 |
| Jun 25, 2026 | 8.83 | 8.86 | 8.83 | 8.83 | 8.70 | -0.56% | 24,781 |
| Jun 24, 2026 | 8.85 | 8.88 | 8.84 | 8.88 | 8.75 | 0.11% | 9,913 |