Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.85
+0.01 (0.11%)
Last updated: Apr 21, 2026, 2:41 PM AEST
ASX:GCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 0.11% | 1,625 |
| Apr 20, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 0.45% | 11,323 |
| Apr 17, 2026 | 8.80 | 8.83 | 8.80 | 8.80 | 8.80 | - | 2,020 |
| Apr 16, 2026 | 8.81 | 8.84 | 8.80 | 8.80 | 8.80 | - | 3,548 |
| Apr 15, 2026 | 8.81 | 8.81 | 8.79 | 8.80 | 8.80 | 0.23% | 7,340 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | - | 5,651 |
| Apr 13, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.34% | 1,143 |
| Apr 10, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | - | 1,465 |
| Apr 9, 2026 | 8.76 | 8.79 | 8.75 | 8.75 | 8.75 | -0.11% | 10,813 |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | 3,441 |
| Apr 7, 2026 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | 0.11% | 2,087 |
| Apr 2, 2026 | 8.67 | 8.73 | 8.67 | 8.70 | 8.70 | 0.23% | 8,901 |
| Apr 1, 2026 | 8.71 | 8.72 | 8.68 | 8.68 | 8.68 | -0.34% | 38,052 |
| Mar 31, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.67 | -0.46% | 17,015 |
| Mar 30, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.71 | - | 624 |
| Mar 27, 2026 | 8.77 | 8.79 | 8.75 | 8.75 | 8.71 | -0.34% | 2,652 |
| Mar 26, 2026 | 8.76 | 8.78 | 8.74 | 8.78 | 8.74 | 0.57% | 19,600 |
| Mar 25, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.69 | - | 2,801 |
| Mar 24, 2026 | 8.73 | 8.76 | 8.73 | 8.73 | 8.69 | -0.11% | 2,647 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | -0.68% | 10,126 |
| Mar 20, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.76 | 0.11% | 9,534 |
| Mar 19, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.75 | 0.34% | 2,949 |
| Mar 18, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.72 | -0.11% | 3,601 |
| Mar 17, 2026 | 8.77 | 8.78 | 8.77 | 8.77 | 8.73 | -0.23% | 572 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.77 | 8.79 | 8.75 | -0.45% | 10,700 |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | 0.46% | 3 |
| Mar 12, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.75 | -0.45% | 11,439 |
| Mar 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | - | 1,045 |
| Mar 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | 0.46% | 512 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.79 | 8.79 | 8.75 | -0.23% | 14,470 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.77 | - | 10,772 |
| Mar 5, 2026 | 8.84 | 8.85 | 8.80 | 8.81 | 8.77 | -0.23% | 18,346 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.79 | - | 8,985 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.79 | -0.67% | 33,161 |
| Mar 2, 2026 | 8.87 | 8.90 | 8.87 | 8.89 | 8.85 | -0.11% | 31,427 |
| Feb 27, 2026 | 8.93 | 8.93 | 8.90 | 8.90 | 8.82 | -0.34% | 60,772 |
| Feb 26, 2026 | 8.91 | 8.93 | 8.90 | 8.93 | 8.85 | -0.11% | 9,392 |
| Feb 25, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.86 | -0.11% | 5,592 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.87 | 0.11% | 509 |
| Feb 23, 2026 | 8.93 | 8.94 | 8.90 | 8.94 | 8.86 | 0.45% | 4,405 |
| Feb 20, 2026 | 8.93 | 8.94 | 8.90 | 8.90 | 8.82 | - | 2,698 |
| Feb 19, 2026 | 8.90 | 8.93 | 8.90 | 8.90 | 8.82 | -0.11% | 18,637 |
| Feb 18, 2026 | 8.92 | 8.93 | 8.91 | 8.91 | 8.83 | 0.22% | 6,533 |
| Feb 17, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.81 | -0.11% | 14,849 |
| Feb 16, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 8.82 | 0.11% | 7,076 |
| Feb 13, 2026 | 8.90 | 8.93 | 8.89 | 8.89 | 8.81 | - | 29,459 |
| Feb 12, 2026 | 8.91 | 8.92 | 8.89 | 8.89 | 8.81 | -0.34% | 21,047 |
| Feb 11, 2026 | 8.90 | 8.93 | 8.89 | 8.92 | 8.84 | 0.34% | 11,363 |
| Feb 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.81 | -0.22% | 251 |
| Feb 9, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.83 | 0.22% | 1,407 |