Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia · Delayed Price · Currency is AUD 8.90
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:03 PM AEST
ASX:GCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.90 | 8.90 | 8.87 | 8.90 | 8.90 | - | 6,939 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | -0.22% | 9,000 |
| Jul 24, 2026 | 8.91 | 8.92 | 8.88 | 8.92 | 8.92 | 0.11% | 10,562 |
| Jul 23, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | 0.11% | 2,288 |
| Jul 22, 2026 | 8.88 | 8.92 | 8.88 | 8.90 | 8.90 | -0.11% | 6,725 |
| Jul 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 8,968 |
| Jul 20, 2026 | 8.91 | 8.91 | 8.87 | 8.91 | 8.91 | 0.11% | 6,327 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | - | 7,014 |
| Jul 16, 2026 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | 0.34% | 6,087 |
| Jul 15, 2026 | 8.89 | 8.90 | 8.87 | 8.87 | 8.87 | -0.45% | 11,561 |
| Jul 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% | 1,571 |
| Jul 13, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.45% | 599 |
| Jul 10, 2026 | 8.89 | 8.90 | 8.86 | 8.86 | 8.86 | - | 344 |
| Jul 9, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.86 | -0.34% | 1,166 |
| Jul 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% | 7,046 |
| Jul 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.11% | 10,230 |
| Jul 6, 2026 | 8.83 | 8.86 | 8.83 | 8.86 | 8.86 | 0.45% | 937 |
| Jul 3, 2026 | 8.83 | 8.85 | 8.82 | 8.82 | 8.82 | 0.34% | 24,436 |
| Jul 2, 2026 | 8.84 | 8.84 | 8.79 | 8.79 | 8.79 | -0.68% | 2,822 |
| Jul 1, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 0.63% | 9,345 |
| Jun 30, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.80 | -0.34% | 7,765 |
| Jun 29, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.82 | 0.34% | 5,470 |
| Jun 26, 2026 | 8.87 | 8.87 | 8.84 | 8.84 | 8.80 | 0.11% | 5,973 |
| Jun 25, 2026 | 8.83 | 8.86 | 8.83 | 8.83 | 8.79 | -0.56% | 24,781 |
| Jun 24, 2026 | 8.85 | 8.88 | 8.84 | 8.88 | 8.83 | 0.11% | 9,913 |
| Jun 23, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.82 | 0.34% | 15,031 |
| Jun 22, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.80 | - | 16,322 |
| Jun 19, 2026 | 8.84 | 8.85 | 8.84 | 8.84 | 8.80 | 0.34% | 6,102 |
| Jun 18, 2026 | 8.84 | 8.85 | 8.81 | 8.81 | 8.77 | -0.56% | 16,221 |
| Jun 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.81 | 0.11% | 4,803 |
| Jun 16, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.80 | 0.34% | 8,106 |
| Jun 15, 2026 | 8.83 | 8.84 | 8.82 | 8.82 | 8.78 | - | 5,080 |
| Jun 12, 2026 | 8.81 | 8.82 | 8.79 | 8.82 | 8.78 | 0.23% | 9,429 |
| Jun 11, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.76 | -0.45% | 59,743 |
| Jun 10, 2026 | 8.83 | 8.84 | 8.81 | 8.84 | 8.80 | - | 20,829 |
| Jun 9, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.80 | 0.11% | 9,336 |
| Jun 5, 2026 | 8.80 | 8.84 | 8.80 | 8.83 | 8.79 | - | 6,050 |
| Jun 4, 2026 | 8.80 | 8.84 | 8.80 | 8.83 | 8.79 | - | 391 |
| Jun 3, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.79 | 0.46% | 4,524 |
| Jun 1, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.75 | 0.06% | 1,111 |
| May 29, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.74 | -0.34% | 4,525 |
| May 28, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.77 | 0.23% | 11,149 |
| May 27, 2026 | 8.86 | 8.87 | 8.84 | 8.84 | 8.75 | -0.11% | 14,729 |
| May 26, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.76 | 0.45% | 25,786 |
| May 25, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.72 | -0.34% | 6,083 |
| May 22, 2026 | 8.84 | 8.85 | 8.81 | 8.84 | 8.75 | - | 5,649 |
| May 21, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.75 | 0.45% | 13,351 |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -0.34% | 8,846 |
| May 19, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.74 | -0.11% | 12 |
| May 18, 2026 | 8.84 | 8.85 | 8.84 | 8.84 | 8.75 | 0.45% | 12,714 |